UK markets open in 4 hours 46 minutes

Ensurge Micropower ASA (0JI9.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
1.3802-0.1288 (-8.54%)
At close: 03:19PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
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 20241.37521.38021.37521.38021.38025,064
23 May 2024------
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 2024------
15 May 20241.50041.51321.50041.50901.509021,559
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 20241.26411.26411.26411.26411.2641758
22 Apr 2024------
19 Apr 20241.22791.22791.22791.22791.22791
18 Apr 20241.23111.23111.23111.23111.23113,162
17 Apr 20241.17001.17001.17001.17001.17003,896
16 Apr 20241.16191.16191.16191.16191.16194
15 Apr 2024------
12 Apr 20241.22001.23001.21621.21621.21628,340
11 Apr 20241.29001.29001.28991.28991.289911,381
10 Apr 20241.23501.23501.22131.22131.221311,800
09 Apr 20241.20171.20171.20171.20171.20175,550
08 Apr 20241.26291.26291.26291.26291.26296,890
05 Apr 2024------
05 Apr 20240.2:1 Stock split
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 2024------
27 Mar 2024------
26 Mar 20241.42981.42981.42981.42981.4298554
25 Mar 20241.52011.52011.52011.52011.52012,550
22 Mar 20241.49511.49511.49511.49511.49514
21 Mar 2024------
20 Mar 2024------
19 Mar 20241.49231.49231.49231.49231.49237,895
18 Mar 20241.52011.52011.52011.52011.52016,895
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 20241.42521.42521.42521.42521.425215,535
11 Mar 20241.37991.37991.37991.37991.37997,572
08 Mar 20241.45001.45001.44981.44981.449862,278
07 Mar 20241.42251.42251.37511.37511.3751433
06 Mar 20241.43481.43481.43481.43481.43482,104
05 Mar 20241.50011.50011.50011.50011.50011
04 Mar 20241.46981.46981.46981.46981.46986,108
01 Mar 20241.52231.52231.52231.52231.522329,205
29 Feb 20241.40251.40751.39991.39991.399912,536
28 Feb 2024------
27 Feb 20241.63491.63491.63491.63491.634913,693
26 Feb 20241.41001.69981.41001.69981.699831,777
23 Feb 20241.44981.44981.44981.44981.449816,205
22 Feb 20241.49991.49991.49991.49991.499914,128
21 Feb 20241.59991.59991.59991.59991.5999145,149
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...