Ensurge Micropower ASA (0JI9.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 05:09PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | 6,108 |
| 01 Mar 2024 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | 29,205 |
| 29 Feb 2024 | 1.4025 | 1.4075 | 1.3999 | 1.3999 | 1.3999 | 12,536 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.6349 | 1.6349 | 1.6349 | 1.6349 | 1.6349 | 13,693 |
| 26 Feb 2024 | 1.4100 | 1.6998 | 1.4100 | 1.6998 | 1.6998 | 31,777 |
| 23 Feb 2024 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | 16,205 |
| 22 Feb 2024 | 1.4999 | 1.4999 | 1.4999 | 1.4999 | 1.4999 | 14,128 |
| 21 Feb 2024 | 1.5999 | 1.5999 | 1.5999 | 1.5999 | 1.5999 | 145,149 |
| 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 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 16,535 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 272,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 10,200 |
| 16 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 106,117 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 5,000 |
| 08 Jan 2024 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 45,144 |
| 05 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 133,499 |
| 04 Jan 2024 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 100,000 |
| 03 Jan 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 18,000 |
| 02 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 6,510 |
| 29 Dec 2023 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 7 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 10,000 |
| 22 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 92 |
| 21 Dec 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 3 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 125,408 |
| 15 Dec 2023 | 0.6970 | 0.7280 | 0.6970 | 0.7280 | 0.7280 | 225,381 |
| 14 Dec 2023 | 0.7570 | 0.7570 | 0.7330 | 0.7330 | 0.7330 | 151,949 |
| 13 Dec 2023 | 0.6880 | 0.7650 | 0.6880 | 0.7620 | 0.7620 | 223,604 |
| 12 Dec 2023 | 0.6530 | 0.6850 | 0.6530 | 0.6850 | 0.6850 | 10,781 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.6690 | 0.6690 | 0.6160 | 0.6160 | 0.6160 | 210,000 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.6450 | 0.6450 | 0.5990 | 0.5990 | 0.5990 | 122,916 |
| 05 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 27,862 |
| 04 Dec 2023 | 0.5350 | 0.5830 | 0.5350 | 0.5830 | 0.5830 | 232,347 |
| 01 Dec 2023 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 9,275 |
| *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.