Ensilica PLC ENSI
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 74,00+2,00 (+2,78 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 76,00 | +5,56 % | GBp 72,00 | GBp 76,00 | GBp 72,00 | 16,15K |
| 2026-09-30 | GBp 72,00 | 0,00 % | GBp 72,00 | GBp 73,00 | GBp 71,00 | 159,30K |
| 2026-09-29 | GBp 72,00 | -0,69 % | GBp 72,50 | GBp 74,00 | GBp 70,50 | 366,94K |
| 2026-09-28 | GBp 72,50 | -2,03 % | GBp 74,50 | GBp 76,00 | GBp 71,00 | 416,38K |
| 2026-09-25 | GBp 74,00 | -2,63 % | GBp 75,00 | GBp 76,00 | GBp 74,00 | 126,53K |
| 2026-09-24 | GBp 76,00 | -1,94 % | GBp 77,50 | GBp 79,00 | GBp 74,38 | 169,97K |
| 2026-09-23 | GBp 77,50 | 0,00 % | GBp 77,50 | GBp 79,00 | GBp 76,00 | 154,65K |
| 2026-09-22 | GBp 77,50 | +1,31 % | GBp 76,50 | GBp 79,00 | GBp 75,00 | 221,15K |
| 2026-09-21 | GBp 76,50 | -3,77 % | GBp 79,50 | GBp 81,00 | GBp 75,00 | 224,64K |
| 2026-09-18 | GBp 79,50 | -5,36 % | GBp 76,50 | GBp 83,00 | GBp 76,00 | 560,05K |
| 2026-09-17 | GBp 84,00 | +9,09 % | GBp 76,00 | GBp 84,00 | GBp 75,00 | 210,90K |
| 2026-09-16 | GBp 77,00 | +6,21 % | GBp 72,50 | GBp 77,00 | GBp 72,00 | 379,68K |
| 2026-09-15 | GBp 72,50 | +0,69 % | GBp 72,00 | GBp 74,00 | GBp 71,00 | 216,08K |
| 2026-09-14 | GBp 72,00 | -4,00 % | GBp 74,00 | GBp 75,00 | GBp 71,00 | 324,58K |
| 2026-09-11 | GBp 75,00 | -1,32 % | GBp 75,50 | GBp 77,00 | GBp 73,00 | 281,46K |
| 2026-09-10 | GBp 76,00 | +5,56 % | GBp 72,00 | GBp 78,00 | GBp 71,00 | 1,00M |
| 2026-09-09 | GBp 72,00 | 0,00 % | GBp 71,00 | GBp 73,00 | GBp 70,00 | 339,16K |
| 2026-09-08 | GBp 72,00 | +2,13 % | GBp 70,50 | GBp 72,00 | GBp 69,00 | 245,30K |
| 2026-09-07 | GBp 70,50 | +3,68 % | GBp 69,50 | GBp 72,00 | GBp 68,00 | 315,16K |
| 2026-09-04 | GBp 68,00 | -1,73 % | GBp 70,50 | GBp 72,00 | GBp 68,00 | 193,26K |
| 2026-09-03 | GBp 69,20 | +1,76 % | GBp 70,50 | GBp 72,00 | GBp 69,00 | 225,88K |
| 2026-09-02 | GBp 68,00 | -6,85 % | GBp 74,50 | GBp 76,00 | GBp 68,00 | 1,38M |
| 2026-09-01 | GBp 73,00 | -2,01 % | GBp 74,50 | GBp 76,00 | GBp 72,00 | 238,51K |
| 2026-08-28 | GBp 74,50 | 0,00 % | GBp 74,50 | GBp 76,00 | GBp 73,00 | 84,30K |
| 2026-08-27 | GBp 74,50 | -0,67 % | GBp 75,50 | GBp 76,00 | GBp 72,40 | 162,89K |
| 2026-08-26 | GBp 75,00 | -0,66 % | GBp 75,50 | GBp 76,00 | GBp 75,00 | 238,55K |
| 2026-08-25 | GBp 75,50 | +0,67 % | GBp 75,50 | GBp 76,00 | GBp 75,00 | 349,00K |
| 2026-08-24 | GBp 75,00 | 0,00 % | GBp 76,00 | GBp 76,00 | GBp 75,00 | 150,83K |
| 2026-08-21 | GBp 75,00 | -1,32 % | GBp 76,50 | GBp 78,00 | GBp 75,00 | 147,80K |
| 2026-08-20 | GBp 76,00 | -0,52 % | GBp 76,50 | GBp 78,00 | GBp 75,00 | 207,70K |
| 2026-08-19 | GBp 76,40 | -3,29 % | GBp 77,50 | GBp 79,00 | GBp 75,00 | 232,59K |
| 2026-08-18 | GBp 79,00 | +1,28 % | GBp 77,50 | GBp 79,00 | GBp 76,00 | 158,22K |
| 2026-08-17 | GBp 78,00 | -1,27 % | GBp 79,00 | GBp 80,00 | GBp 77,00 | 227,72K |
| 2026-08-14 | GBp 79,00 | -2,47 % | GBp 81,00 | GBp 82,00 | GBp 78,00 | 293,95K |
| 2026-08-13 | GBp 81,00 | +0,75 % | GBp 81,00 | GBp 82,00 | GBp 80,00 | 102,55K |
| 2026-08-12 | GBp 80,40 | -1,95 % | GBp 82,50 | GBp 85,00 | GBp 80,00 | 292,08K |
| 2026-08-11 | GBp 82,00 | -3,53 % | GBp 85,00 | GBp 86,00 | GBp 81,00 | 254,14K |
| 2026-08-10 | GBp 85,00 | -2,30 % | GBp 88,00 | GBp 90,00 | GBp 84,00 | 343,93K |
| 2026-08-07 | GBp 87,00 | +7,67 % | GBp 80,00 | GBp 90,00 | GBp 79,00 | 901,58K |
| 2026-08-06 | GBp 80,80 | +1,64 % | GBp 79,50 | GBp 81,00 | GBp 78,00 | 193,41K |
| 2026-08-05 | GBp 79,50 | -1,61 % | GBp 80,00 | GBp 81,00 | GBp 78,00 | 389,04K |
| 2026-08-04 | GBp 80,80 | +2,80 % | GBp 78,50 | GBp 81,00 | GBp 77,00 | 499,34K |
| 2026-08-03 | GBp 78,60 | +4,80 % | GBp 78,50 | GBp 80,00 | GBp 76,00 | 394,40K |
| 2026-07-31 | GBp 75,00 | -2,60 % | GBp 77,00 | GBp 80,00 | GBp 75,00 | 533,10K |
| 2026-07-30 | GBp 77,00 | -3,75 % | GBp 80,00 | GBp 81,00 | GBp 76,32 | 410,17K |
| 2026-07-29 | GBp 80,00 | +1,52 % | GBp 79,50 | GBp 81,00 | GBp 79,00 | 232,85K |
| 2026-07-28 | GBp 78,80 | -3,31 % | GBp 81,50 | GBp 83,00 | GBp 78,80 | 317,64K |
| 2026-07-27 | GBp 81,50 | +2,39 % | GBp 80,50 | GBp 84,00 | GBp 79,00 | 612,24K |
| 2026-07-24 | GBp 79,60 | -0,50 % | GBp 80,50 | GBp 82,00 | GBp 79,00 | 187,54K |
| 2026-07-23 | GBp 80,00 | 0,00 % | GBp 80,50 | GBp 82,00 | GBp 79,00 | 134,18K |
| 2026-07-22 | GBp 80,00 | +1,27 % | GBp 80,00 | GBp 82,00 | GBp 79,00 | 505,44K |
| 2026-07-21 | GBp 79,00 | -3,66 % | GBp 82,00 | GBp 83,00 | GBp 79,00 | 424,15K |
| 2026-07-20 | GBp 82,00 | -3,53 % | GBp 86,00 | GBp 87,00 | GBp 81,00 | 300,48K |
| 2026-07-17 | GBp 85,00 | -0,93 % | GBp 87,50 | GBp 90,00 | GBp 85,00 | 300,29K |
| 2026-07-16 | GBp 85,80 | -1,38 % | GBp 86,50 | GBp 89,00 | GBp 85,80 | 232,66K |
| 2026-07-15 | GBp 87,00 | -1,14 % | GBp 89,00 | GBp 91,00 | GBp 86,00 | 267,93K |
| 2026-07-14 | GBp 88,00 | -3,30 % | GBp 91,00 | GBp 92,00 | GBp 87,00 | 279,15K |
| 2026-07-13 | GBp 91,00 | -1,09 % | GBp 91,50 | GBp 93,00 | GBp 90,00 | 277,84K |
| 2026-07-10 | GBp 92,00 | +4,55 % | GBp 89,50 | GBp 92,00 | GBp 88,00 | 166,49K |
| 2026-07-09 | GBp 88,00 | -2,22 % | GBp 91,50 | GBp 93,00 | GBp 88,00 | 398,17K |
| 2026-07-08 | GBp 90,00 | 0,00 % | GBp 91,00 | GBp 93,00 | GBp 90,00 | 579,39K |
| 2026-07-07 | GBp 90,00 | -2,70 % | GBp 92,50 | GBp 94,00 | GBp 89,00 | 1,20M |
| 2026-07-06 | GBp 92,50 | -1,60 % | GBp 92,50 | GBp 94,00 | GBp 91,00 | 201,23K |
| 2026-07-03 | GBp 94,00 | +1,62 % | GBp 92,50 | GBp 94,00 | GBp 91,00 | 109,63K |
| 2026-07-02 | GBp 92,50 | +0,54 % | GBp 92,00 | GBp 94,00 | GBp 91,00 | 220,47K |
| 2026-07-01 | GBp 92,00 | +1,10 % | GBp 92,50 | GBp 95,00 | GBp 91,00 | 652,62K |
| 2026-06-30 | GBp 91,00 | +2,82 % | GBp 88,50 | GBp 93,00 | GBp 87,00 | 570,97K |
| 2026-06-29 | GBp 88,50 | -2,75 % | GBp 92,00 | GBp 95,00 | GBp 87,00 | 618,90K |
| 2026-06-26 | GBp 91,00 | -2,15 % | GBp 94,00 | GBp 95,00 | GBp 91,00 | 422,46K |
| 2026-06-25 | GBp 93,00 | -4,12 % | GBp 96,50 | GBp 98,00 | GBp 92,00 | 663,04K |
| 2026-06-24 | GBp 97,00 | -1,02 % | GBp 98,50 | GBp 99,00 | GBp 96,00 | 767,25K |
| 2026-06-23 | GBp 98,00 | -2,00 % | GBp 101,50 | GBp 107,00 | GBp 98,00 | 893,30K |
| 2026-06-22 | GBp 100,00 | +1,01 % | GBp 99,50 | GBp 103,00 | GBp 97,00 | 346,18K |
| 2026-06-19 | GBp 99,00 | -1,00 % | GBp 99,00 | GBp 102,45 | GBp 97,00 | 246,71K |
| 2026-06-18 | GBp 100,00 | +2,04 % | GBp 99,00 | GBp 101,00 | GBp 97,00 | 145,28K |
| 2026-06-17 | GBp 98,00 | +1,55 % | GBp 97,00 | GBp 101,00 | GBp 96,00 | 277,56K |
| 2026-06-16 | GBp 96,50 | -2,53 % | GBp 99,00 | GBp 100,00 | GBp 94,00 | 616,14K |
| 2026-06-15 | GBp 99,00 | -1,98 % | GBp 101,50 | GBp 107,00 | GBp 98,00 | 605,05K |
| 2026-06-12 | GBp 101,00 | +3,48 % | GBp 98,00 | GBp 106,50 | GBp 97,00 | 779,17K |
| 2026-06-11 | GBp 97,60 | +6,09 % | GBp 95,00 | GBp 99,00 | GBp 94,00 | 904,94K |
| 2026-06-10 | GBp 92,00 | -3,77 % | GBp 96,00 | GBp 97,00 | GBp 91,00 | 699,23K |
| 2026-06-09 | GBp 95,60 | -3,24 % | GBp 98,50 | GBp 99,00 | GBp 94,00 | 561,90K |
| 2026-06-08 | GBp 98,80 | -4,08 % | GBp 101,00 | GBp 102,00 | GBp 95,00 | 819,67K |
| 2026-06-05 | GBp 103,00 | +4,04 % | GBp 99,50 | GBp 107,90 | GBp 98,00 | 942,88K |
| 2026-06-04 | GBp 99,00 | 0,00 % | GBp 99,00 | GBp 101,00 | GBp 97,00 | 797,26K |
| 2026-06-03 | GBp 99,00 | -9,59 % | GBp 109,50 | GBp 112,00 | GBp 98,00 | 2,19M |
| 2026-06-02 | GBp 109,50 | -6,41 % | GBp 115,50 | GBp 118,00 | GBp 107,00 | 729,66K |
| 2026-06-01 | GBp 117,00 | +3,54 % | GBp 119,00 | GBp 124,00 | GBp 113,00 | 1,60M |
| 2026-05-29 | GBp 113,00 | -2,59 % | GBp 116,00 | GBp 119,00 | GBp 110,00 | 570,93K |
| 2026-05-28 | GBp 116,00 | -1,69 % | GBp 116,50 | GBp 120,00 | GBp 115,00 | 871,55K |