Ensurge Micropower (0JI9) Historical Prices

1 Followers

Time Period

Events

GB:0JI9 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.48	0.48	0.48	0.48	0.48	-0.41%	14,725	0.44
Nov 12, 2026	0.47	0.49	0.47	0.49	0.49	-7.60%	5,331	0.16
Nov 11, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	0	0.00
Nov 10, 2026	0.53	0.53	0.53	0.53	0.53	+1.54%	68	0.00
Nov 09, 2026	0.52	0.53	0.52	0.52	0.52	0.00%	0	0.00
Nov 06, 2026	0.53	0.53	0.52	0.52	0.52	-7.66%	51,000	1.54
Nov 05, 2026	0.56	0.56	0.56	0.56	0.56	+0.18%	35,275	1.08
Nov 04, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	292	0.01
Nov 03, 2026	0.59	0.59	0.59	0.59	0.59	0.00%	0	0.00
Nov 02, 2026	0.59	0.59	0.59	0.59	0.59	0.00%	0	0.00
Oct 30, 2026	0.59	0.59	0.59	0.59	0.59	+1.72%	20,929	0.53
Oct 29, 2026	0.54	0.59	0.54	0.58	0.58	+0.52%	44,244	0.90
Oct 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.35%	18,905	0.39
Oct 27, 2026	0.57	0.58	0.57	0.58	0.58	-1.86%	13,102	0.25
Oct 26, 2026	0.59	0.59	0.59	0.59	0.59	+1.37%	100,000	1.91
Oct 23, 2026	0.58	0.58	0.58	0.58	0.58	-7.62%	8,422	0.15
Oct 22, 2026	0.64	0.67	0.62	0.63	0.63	+8.62%	36,730	0.63
Oct 21, 2026	0.58	0.58	0.58	0.58	0.58	+1.22%	100,000	1.72
Oct 20, 2026	0.57	0.57	0.57	0.57	0.57	+2.32%	50,000	0.87
Oct 19, 2026	0.57	0.57	0.56	0.56	0.56	-3.28%	229,306	4.26
Oct 16, 2026	0.58	0.58	0.56	0.58	0.58	0.00%	0	0.00
Oct 15, 2026	0.56	0.58	0.56	0.58	0.58	+2.12%	80,068	1.51
Oct 14, 2026	0.57	0.57	0.56	0.57	0.57	+1.25%	34,215	0.64
Oct 13, 2026	0.56	0.56	0.56	0.56	0.56	-1.93%	750	0.01
Oct 12, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	0	0.00
Oct 09, 2026	0.57	0.57	0.57	0.57	0.57	-3.87%	232	0.00
Oct 08, 2026	0.59	0.59	0.59	0.59	0.59	+4.39%	18,933	0.36
Oct 07, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	0	0.00
Oct 06, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	0	0.00
Oct 05, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	0	0.00
Oct 02, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	0	0.00
Oct 01, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	0	0.00
Sep 30, 2026	0.57	0.57	0.57	0.57	0.57	+3.45%	77,922	1.42
Sep 29, 2026	0.53	0.55	0.53	0.55	0.55	-0.18%	57,123	1.05
Sep 28, 2026	0.55	0.55	0.55	0.55	0.55	-3.33%	72,750	1.36
Sep 25, 2026	0.57	0.57	0.57	0.57	0.57	-1.04%	4,753	0.09
Sep 24, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	0	0.00
Sep 23, 2026	0.58	0.58	0.58	0.58	0.58	-0.35%	3,839	0.07
Sep 22, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	0	0.00
Sep 21, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	0	0.00
Sep 18, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	0	0.00
Sep 17, 2026	0.55	0.58	0.55	0.58	0.58	+0.35%	150,752	2.89
Sep 16, 2026	0.58	0.58	0.58	0.58	0.58	-0.69%	15,586	0.30
Sep 15, 2026	0.59	0.60	0.58	0.58	0.58	-4.92%	13,860	0.27
Sep 14, 2026	0.61	0.61	0.61	0.61	0.61	0.00%	0	0.00
Sep 11, 2026	0.61	0.62	0.61	0.61	0.61	0.00%	0	0.00
Sep 10, 2026	0.62	0.62	0.61	0.61	0.61	-3.79%	30,060	0.59
Sep 09, 2026	0.63	0.63	0.63	0.63	0.63	0.00%	0	0.00
Sep 08, 2026	0.63	0.63	0.63	0.63	0.63	+1.28%	7,354	0.14
Sep 07, 2026	0.61	0.63	0.61	0.63	0.63	-2.03%	25,606	0.50

Ensurge Micropower historical prices

Ensurge Micropower (0JI9) Historical Prices

Become an Expert with TipRanks Premium