Want to see SE:ENERS full AI Analyst Report?
Enersize Plc (ENERS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Mar 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 10,307,128 | 0.66 |
| Mar 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 16,810,536 | 1.09 |
| Mar 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 9,432,683 | 0.62 |
| Mar 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 6,659,358 | 0.43 |
| Mar 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,703,412 | 0.24 |
| Mar 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,658,494 | 0.24 |
| Mar 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 5,050,656 | 0.33 |
| Mar 08, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 14,361,223 | 0.94 |
| Mar 07, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 7,199,174 | 0.47 |
| Mar 06, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 20,161,416 | 1.33 |
| Feb 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 6,331,624 | 0.42 |
| Feb 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 9,009,016 | 0.60 |
| Feb 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,969,309 | 0.26 |
| Feb 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 13,082,679 | 0.87 |
| Feb 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 17,007,694 | 1.14 |
| Feb 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 13,575,888 | 0.92 |
| Feb 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 8,050,243 | 0.55 |
| Feb 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 13,437,257 | 0.92 |
| Feb 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +16.67% | 12,101,383 | 0.82 |
| Feb 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 12,001,176 | 0.82 |
| Feb 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 16,997,256 | 1.18 |
| Feb 13, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +18.18% | 83,490,490 | 6.29 |
| Feb 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 21,568,750 | 1.63 |
| Feb 09, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 40,781,544 | 3.00 |
| Feb 08, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 22,223,810 | 1.58 |
| Feb 07, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 73,730,460 | 5.26 |
| Feb 06, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 151,618,060 | 12.52 |
| Feb 05, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +25.00% | 129,906,270 | 12.40 |
| Feb 02, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +20.00% | 74,393,336 | 8.00 |
| Feb 01, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 23,916,470 | 2.32 |
| Jul 25, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 4,588,033 | 0.30 |
| Jul 24, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 1,829,241 | 0.08 |
| Jul 21, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 8,756,262 | 0.39 |
| Jul 20, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 4,429,247 | 0.20 |
| Jul 19, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 10,780,951 | 0.48 |
| Jul 18, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,812,426 | 0.12 |
| Jul 17, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 485,220 | 0.02 |
| Jul 14, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,335,224 | 0.06 |
| Jul 13, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,066,202 | 0.09 |
| Jul 12, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 5,184,399 | 0.23 |
| Jul 11, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 4,032,629 | 0.17 |
| Jul 10, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 705,023 | 0.03 |
| Jul 07, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,269,967 | 0.14 |
| Jul 06, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 20,296,198 | 0.88 |
| Jul 05, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 10,738,697 | 0.47 |
| Jul 04, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,502,362 | 0.07 |
| Jul 03, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,989,907 | 0.13 |
| Jun 30, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,867,992 | 0.12 |
| Jun 29, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 4,924,698 | 0.21 |
| Jun 28, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,271,866 | 0.10 |