Italia markets closed

EnSilica plc (ENSI.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
55,00-0,50 (-0,90%)
Alla chiusura: 04:04PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202456,3057,0054,3255,0055,0076.600
01 mag 202456,0057,0054,5455,5055,5082.843
30 apr 202456,0056,0055,0256,0056,006.274
29 apr 202456,5058,0054,5456,0056,00148.668
26 apr 202455,0058,0054,7655,8055,80110.372
25 apr 202455,0056,0054,7755,0055,0073.568
24 apr 202455,0056,0054,6155,0055,0045.800
23 apr 202455,0055,0554,0055,0055,0072.257
22 apr 202455,0056,0054,0055,0055,0073.194
19 apr 202456,5057,0053,0055,0055,0054.046
18 apr 202455,5055,7555,1555,5055,5018.964
17 apr 202456,0057,0055,1055,5055,5033.095
16 apr 202456,0056,4555,0056,0056,0094.275
15 apr 202455,0058,3354,2656,5056,50292.055
12 apr 202455,0056,0054,2655,0055,0045.238
11 apr 202455,0056,0054,0055,0055,0077.996
10 apr 202455,0055,8054,3655,0055,0046.646
09 apr 202456,0057,0054,3355,0055,0057.207
08 apr 202455,0057,0054,0056,0056,00108.977
05 apr 202456,0056,2054,5555,0055,0072.981
04 apr 202455,5057,0056,0056,0056,0095.192
03 apr 202457,0057,0055,0055,5055,5054.142
02 apr 202457,5058,0056,0057,0057,0080.252
28 mar 202457,5059,0057,0057,5057,5083.310
27 mar 202457,5058,5057,0057,5057,5075.277
26 mar 202459,5060,0057,0057,5057,50138.117
25 mar 202461,0061,0758,5059,5059,50479.381
22 mar 202461,5063,0060,0061,0061,00198.177
21 mar 202461,0063,0060,0061,0061,00108.466
20 mar 202464,0064,0060,0661,0061,00254.794
19 mar 202464,0065,0063,0064,0064,0078.789
18 mar 202464,0065,0059,5564,0064,00402.002
15 mar 202464,0066,5063,0666,5066,50149.722
14 mar 202465,5066,0063,0065,0065,00126.179
13 mar 202465,5066,0065,0065,5065,50125.035
12 mar 202467,0068,0065,2566,5066,50144.768
11 mar 202469,5070,0066,0067,0067,00218.405
08 mar 202470,0071,0068,0071,0071,00267.973
07 mar 202469,5071,0069,2470,0070,00235.995
06 mar 202470,5072,0069,0070,0070,00248.836
05 mar 202471,5072,0070,0070,5070,50539.135
04 mar 202471,0073,0068,0071,5071,50542.097
01 mar 202468,0070,5067,0067,5067,50243.178
29 feb 202473,0074,0067,0068,0068,00481.645
28 feb 202468,0073,9565,8071,0071,001.569.459
27 feb 202465,0075,0056,0061,5061,502.478.089
26 feb 202451,5068,0051,5065,0065,002.836.179
23 feb 202448,5051,0047,0050,5050,5085.666
22 feb 202450,5051,0047,1548,5048,5087.321
21 feb 202448,0054,2549,9050,5050,50244.622
20 feb 202445,0050,0045,5650,0050,0070.365
19 feb 202443,5046,0042,3545,0045,0040.687
16 feb 202446,5047,5042,0043,5043,50140.160
15 feb 202448,5050,0045,1346,5046,5093.688
14 feb 202449,5051,0047,6848,5048,50100.425
13 feb 202449,0050,9048,4949,5049,50205.289
12 feb 202450,0051,0048,1049,0049,00170.578
09 feb 202449,5051,5049,5550,0050,00417.452
08 feb 202445,0053,5044,5049,5049,50451.326
07 feb 202446,0047,0043,7545,0045,0054.401
06 feb 202446,5047,2545,0046,0046,0042.461
05 feb 202447,5049,0045,0046,5046,50116.432
02 feb 202446,0049,8845,1147,5047,50329.941
01 feb 202442,0047,0041,3846,0046,00234.645
31 gen 202439,0043,7038,0043,0043,00378.128
30 gen 202439,0040,8037,0038,5038,50151.857
29 gen 202436,5041,0036,5938,5038,50123.278
26 gen 202430,5038,0031,0035,5035,50653.233
25 gen 202430,5031,2429,0030,5030,50484.492
24 gen 202431,0032,0029,2530,5030,5041.597
23 gen 202431,5032,0031,0031,0031,0048.092
22 gen 202432,0032,6031,0031,5031,5049.653
19 gen 202434,0034,0031,0632,0032,00233.716
18 gen 202435,0036,0033,1034,0034,0030.132
17 gen 202435,5036,0034,5035,0035,0014.258
16 gen 202436,0037,0036,0036,0036,005.575
15 gen 202436,4037,0036,0036,0036,0082.557
12 gen 202438,5040,0036,0036,5036,50264.021
11 gen 202438,5039,0035,1836,5036,5032.063
10 gen 202439,0039,0037,2038,0038,0046.671
09 gen 202438,5039,5038,0039,0039,0057.393
08 gen 202438,5038,8438,2338,5038,5062.787
05 gen 202438,5039,0038,0038,5038,5021.931
04 gen 202439,5040,0038,0438,5038,5066.377
03 gen 202440,0041,0039,0040,0040,0025.184
02 gen 202440,0041,0039,0040,0040,0018.543
29 dic 202340,0040,0539,1040,0040,0042.893
28 dic 202340,0041,0038,9440,0040,0085.738
27 dic 202338,5040,6038,9440,5040,50245.996
22 dic 202338,0041,0038,0538,5038,50326.771
21 dic 202338,5039,0037,0037,5037,5091.782
20 dic 202339,5039,0038,0038,5038,50292.041
19 dic 202339,5041,0038,0039,5039,50142.030
18 dic 202340,5042,0038,5539,5039,5051.180
15 dic 202339,0041,0038,0040,5040,50309.518
14 dic 202341,5041,5035,5039,0039,00481.793
13 dic 202347,0048,0046,5046,5046,5062.642
12 dic 202346,5048,0045,0047,0047,0079.974
11 dic 202347,0048,0045,1046,2046,2013.743
08 dic 202348,0048,0046,1347,0047,0025.570
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...