Ensurge Micropower ASA (0JI9.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 03:08PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 1.5316 | 1.5316 | 1.5316 | 1.5316 | 1.5316 | 2,337 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 1.2498 | 1.2498 | 1.2498 | 1.2498 | 1.2498 | 3,612 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.3752 | 1.3802 | 1.3752 | 1.3802 | 1.3802 | 5,064 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.5004 | 1.5132 | 1.5004 | 1.5090 | 1.5090 | 21,559 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 758 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1 |
| 18 Apr 2024 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | 3,162 |
| 17 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 3,896 |
| 16 Apr 2024 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | 4 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.2200 | 1.2300 | 1.2162 | 1.2162 | 1.2162 | 8,340 |
| 11 Apr 2024 | 1.2900 | 1.2900 | 1.2899 | 1.2899 | 1.2899 | 11,381 |
| 10 Apr 2024 | 1.2350 | 1.2350 | 1.2213 | 1.2213 | 1.2213 | 11,800 |
| 09 Apr 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 5,550 |
| 08 Apr 2024 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | 6,890 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.2:1 Stock split | |||||
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.4298 | 1.4298 | 1.4298 | 1.4298 | 1.4298 | 554 |
| 25 Mar 2024 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 2,550 |
| 22 Mar 2024 | 1.4951 | 1.4951 | 1.4951 | 1.4951 | 1.4951 | 4 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.4923 | 1.4923 | 1.4923 | 1.4923 | 1.4923 | 7,895 |
| 18 Mar 2024 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 6,895 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 15,535 |
| 11 Mar 2024 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 7,572 |
| 08 Mar 2024 | 1.4500 | 1.4500 | 1.4498 | 1.4498 | 1.4498 | 62,278 |
| 07 Mar 2024 | 1.4225 | 1.4225 | 1.3751 | 1.3751 | 1.3751 | 433 |
| 06 Mar 2024 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 2,104 |
| 05 Mar 2024 | 1.5001 | 1.5001 | 1.5001 | 1.5001 | 1.5001 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.