TipRanks
Go Ultimate55% OFF

Ensurge Micropower (0JI9) Historical Prices

GB:0JI9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.590.590.590.590.59+1.72%20,9290.53
Oct 29, 20260.540.590.540.580.58+0.52%44,2440.90
Oct 28, 20260.580.580.580.580.58-0.35%18,9050.39
Oct 27, 20260.570.580.570.580.58-1.86%13,1020.25
Oct 26, 20260.590.590.590.590.59+1.37%100,0001.91
Oct 23, 20260.580.580.580.580.58-7.62%8,4220.15
Oct 22, 20260.640.670.620.630.63+8.62%36,7300.63
Oct 21, 20260.580.580.580.580.58+1.22%100,0001.72
Oct 20, 20260.570.570.570.570.57+2.32%50,0000.87
Oct 19, 20260.570.570.560.560.56-3.28%229,3064.26
Oct 16, 20260.580.580.560.580.58+0.00%00.00
Oct 15, 20260.560.580.560.580.58+2.12%80,0681.51
Oct 14, 20260.570.570.560.570.57+1.25%34,2150.64
Oct 13, 20260.560.560.560.560.56-1.93%7500.01
Oct 12, 20260.570.570.570.570.57+0.00%00.00
Oct 09, 20260.570.570.570.570.57-3.87%2320.00
Oct 08, 20260.590.590.590.590.59+4.39%18,9330.36
Oct 07, 20260.570.570.570.570.57+0.00%00.00
Oct 06, 20260.570.570.570.570.57+0.00%00.00
Oct 05, 20260.570.570.570.570.57+0.00%00.00
Oct 02, 20260.570.570.570.570.57+0.00%00.00
Oct 01, 20260.570.570.570.570.57+0.00%00.00
Sep 30, 20260.570.570.570.570.57+3.45%77,9221.42
Sep 29, 20260.530.550.530.550.55-0.18%57,1231.05
Sep 28, 20260.550.550.550.550.55-3.33%72,7501.36
Sep 25, 20260.570.570.570.570.57-1.04%4,7530.09
Sep 24, 20260.580.580.580.580.58+0.00%00.00
Sep 23, 20260.580.580.580.580.58-0.35%3,8390.07
Sep 22, 20260.580.580.580.580.58+0.00%00.00
Sep 21, 20260.580.580.580.580.58+0.00%00.00
Sep 18, 20260.580.580.580.580.58+0.00%00.00
Sep 17, 20260.550.580.550.580.58+0.35%150,7522.89
Sep 16, 20260.580.580.580.580.58-0.69%15,5860.30
Sep 15, 20260.590.600.580.580.58-4.92%13,8600.27
Sep 14, 20260.610.610.610.610.61+0.00%00.00
Sep 11, 20260.610.620.610.610.61+0.00%00.00
Sep 10, 20260.620.620.610.610.61-3.79%30,0600.59
Sep 09, 20260.630.630.630.630.63+0.00%00.00
Sep 08, 20260.630.630.630.630.63+1.28%7,3540.14
Sep 07, 20260.610.630.610.630.63-2.03%25,6060.50
Sep 04, 20260.640.640.640.640.64+0.00%00.00
Sep 03, 20260.640.640.640.640.64-1.69%7500.01
Sep 02, 20260.650.650.650.650.65+6.38%238,5405.03
Sep 01, 20260.580.610.580.610.61+6.26%64,9281.40
Aug 31, 20260.580.580.580.580.58-13.27%89,0671.98
Aug 28, 20260.660.660.660.660.66+2.00%1,7270.04
Aug 27, 20260.660.660.650.650.65+0.46%285,4786.87
Aug 26, 20260.650.650.650.650.65+0.00%00.00
Aug 25, 20260.650.650.650.650.65+0.00%00.00
Aug 24, 20260.650.650.650.650.65-0.46%10,8540.25