Free Trial
→ Central banks prepare for America’s Breaking Point (From Porter & Company) (Ad) Free ENSI Stock Alerts

EnSilica (ENSI) Stock Chart & Stock Price History

EnSilica logo
GBX 51.50
+0.50 (+0.97%)
(As of 12:01 PM ET)
Compare

EnSilica Stock Price Performance

5 Day
Performance
+2.99%
1 Month
Performance
-0.01%
3 Month
Performance
+15.72%
6 Month
Performance
-6.37%
Year-To-Date
Performance
+28.74%
1 Year
Performance
-23.71%
Receive ENSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EnSilica and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

ENSI Stock Chart for Monday, November, 4, 2024

ENSI Chart by TradingView

EnSilica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 51.87GBX 51
-1.68%		GBX 52GBX 5085,755 shs£49.27 million
10/31/2024GBX 50GBX 51.87
+3.74%		GBX 53GBX 50.0592,412 shs£50.11 million
10/30/2024GBX 50.80GBX 50
-1.57%		GBX 53GBX 48.72197,305 shs£48.30 million
10/29/2024GBX 49GBX 50.80
+3.67%		GBX 50.90GBX 48138,384 shs£49.07 million
10/28/2024GBX 49.79GBX 49
-1.58%		GBX 50GBX 4823,404 shs£47.33 million
10/25/2024GBX 50GBX 49.79
-0.42%		GBX 49.79GBX 49125,481 shs£48.10 million
10/24/2024GBX 52GBX 50
-3.85%		GBX 52GBX 49.32113,958 shs£48.30 million
10/23/2024GBX 48.80GBX 52
+6.56%		GBX 52GBX 4888,148 shs£50.23 million
10/22/2024GBX 48.88GBX 48.80
-0.16%		GBX 49GBX 48267,117 shs£47.14 million
10/21/2024GBX 48GBX 48.88
+1.83%		GBX 50GBX 48428,409 shs£47.22 million
10/18/2024GBX 47.80GBX 48
+0.42%		GBX 49GBX 47.50247,704 shs£46.37 million
10/17/2024GBX 50GBX 47.80
-4.40%		GBX 48.70GBX 46133,795 shs£46.18 million
10/16/2024GBX 49.49GBX 50
+1.03%		GBX 50GBX 4780,866 shs£48.30 million
10/15/2024GBX 46GBX 49.49
+7.59%		GBX 52.33GBX 48125,878 shs£47.81 million
10/14/2024GBX 48.20GBX 46
-4.56%		GBX 49GBX 4692,048 shs£44.44 million
10/11/2024GBX 48.65GBX 48.20
-0.92%		GBX 50GBX 47.15116,577 shs£46.56 million
10/10/2024GBX 50.60GBX 48.65
-3.85%		GBX 50GBX 4883,972 shs£47.00 million
10/09/2024GBX 51.25GBX 50.60
-1.27%		GBX 52GBX 4984,878 shs£48.88 million
10/08/2024GBX 50.05GBX 51.25
+2.40%		GBX 52GBX 5036,215 shs£49.51 million
10/07/2024GBX 51.50GBX 50.05
-2.82%		GBX 52GBX 50.0566,056 shs£48.35 million
10/04/2024GBX 52.25GBX 51.50
-1.44%		GBX 53.40GBX 5167,545 shs£49.75 million
10/03/2024GBX 52.26GBX 52.25
-0.01%		GBX 53.40GBX 5255,781 shs£50.47 million
10/02/2024GBX 55.35GBX 52.26
-5.59%		GBX 56GBX 52190,661 shs£50.48 million
10/01/2024GBX 54GBX 55.35
+2.50%		GBX 56GBX 5452,514 shs£53.47 million
09/30/2024GBX 55.50GBX 54
-2.70%		GBX 57GBX 5416,536 shs£52.16 million
09/27/2024GBX 57GBX 55.40
-2.81%		GBX 57GBX 54.5192,944 shs£53.52 million
09/26/2024GBX 52.69GBX 57
+8.18%		GBX 57GBX 52535,365 shs£55.06 million
09/25/2024GBX 52.22GBX 52.69
+0.89%		GBX 55GBX 52.67227,462 shs£50.90 million
09/24/2024GBX 53.20GBX 52.22
-1.84%		GBX 55GBX 52341,704 shs£50.45 million
09/23/2024GBX 54GBX 53.20
-1.48%		GBX 55GBX 53.20119,478 shs£51.39 million
09/20/2024GBX 53GBX 54
+1.89%		GBX 55GBX 53346,677 shs£52.16 million
09/19/2024GBX 52GBX 53
+1.92%		GBX 54.89GBX 52.30261,678 shs£51.20 million
09/18/2024GBX 50.05GBX 52
+3.90%		GBX 52GBX 5099,898 shs£50.23 million
09/17/2024GBX 50.50GBX 50.05
-0.89%		GBX 51GBX 50.0599,907 shs£48.35 million
09/16/2024GBX 51.45GBX 50.50
-1.85%		GBX 52GBX 50181,701 shs£48.78 million
09/13/2024GBX 51.50GBX 51.45
-0.10%		GBX 52GBX 51186,684 shs£49.70 million
09/12/2024GBX 49GBX 51.50
+5.10%		GBX 53GBX 49314,015 shs£49.75 million
09/11/2024GBX 49.49GBX 49
-0.99%		GBX 50GBX 4855,023 shs£47.33 million
09/10/2024GBX 49.87GBX 49.49
-0.76%		GBX 52GBX 49.49361,137 shs£47.81 million
09/09/2024GBX 49.81GBX 49.87
+0.12%		GBX 52GBX 49.27186,916 shs£48.17 million
Rigged election? (Ad)

Porter Stansberry’s viral Breaking Point 2024 broadcast has now been by tens of thousands of Americans who finally understand the grim reality of our next election. With November 5 just around the corner, it’s imperative for your financial future that you read Porter’s message below now and then watch Breaking Point before it’s too late.

Watch this video, it is being taken down Monday night
09/06/2024GBX 50.87GBX 49.81
-2.09%		GBX 52GBX 49.81249,427 shs£48.12 million
09/05/2024GBX 49GBX 50.87
+3.82%		GBX 52GBX 48326,244 shs£49.14 million
09/04/2024GBX 47.73GBX 49
+2.67%		GBX 49GBX 47643,405 shs£47.33 million
09/03/2024GBX 45.50GBX 47.73
+4.89%		GBX 51GBX 46716,903 shs£46.10 million
09/02/2024GBX 42GBX 45.50
+8.33%		GBX 47.20GBX 41.50518,174 shs£43.95 million
08/30/2024GBX 41.85GBX 42.44
+1.42%		GBX 43GBX 4157,874 shs£41.00 million
08/29/2024GBX 42.77GBX 41.85
-2.16%		GBX 43GBX 41111,993 shs£40.42 million
08/28/2024GBX 42.16GBX 42.77
+1.45%		GBX 43GBX 4248,711 shs£41.32 million
08/27/2024GBX 43.80GBX 42.16
-3.74%		GBX 44GBX 42.16181,995 shs£40.73 million
08/26/2024GBX 43.75GBX 43.80
+0.11%		GBX 45GBX 43.68210,184 shs£42.31 million
08/23/2024GBX 45.50GBX 43.80
-3.74%		GBX 45GBX 43.68210,185 shs£42.31 million
08/22/2024GBX 45.90GBX 45.50
-0.87%		GBX 47GBX 44.9069,083 shs£43.95 million
08/21/2024GBX 43.20GBX 45.90
+6.25%		GBX 46.23GBX 43284,985 shs£44.34 million
08/20/2024GBX 43.33GBX 43.20
-0.30%		GBX 43.20GBX 4239,016 shs£41.73 million
08/19/2024GBX 43.35GBX 43.33
-0.05%		GBX 44GBX 4292,596 shs£41.86 million
08/16/2024GBX 43.78GBX 43.35
-0.98%		GBX 44GBX 42.2541,628 shs£41.88 million
08/15/2024GBX 44GBX 43.78
-0.50%		GBX 45GBX 43.1061,303 shs£42.29 million
08/14/2024GBX 44.50GBX 44
-1.12%		GBX 45GBX 4417,467 shs£42.50 million
08/13/2024GBX 44.38GBX 44.50
+0.28%		GBX 44.63GBX 4415,805 shs£42.99 million
08/12/2024GBX 44.37GBX 44.38
+0.02%		GBX 45GBX 446,328 shs£42.87 million
08/09/2024GBX 44.80GBX 44.37
-0.96%		GBX 44.80GBX 44.3363,065 shs£37.74 million
08/08/2024GBX 43.95GBX 44.80
+1.93%		GBX 45GBX 43.95515,329 shs£38.10 million
08/07/2024GBX 42.25GBX 43.95
+4.02%		GBX 44GBX 42402,073 shs£37.38 million
08/06/2024GBX 42GBX 42.25
+0.60%		GBX 43GBX 41230,740 shs£35.93 million
08/05/2024GBX 44.50GBX 42
-5.62%		GBX 45GBX 41246,222 shs£35.72 million

Related Companies

This page (LON:ENSI) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...
Golden Crest | Sponsored
[Charles Payne Live Event] Click to Confirm Your RSVP
The Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about
Unstoppable Prosperity | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored