Free Trial

EnSilica (ENSI) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free ENSI Stock Alerts
GBX 58
+3.00 (+5.45%)
(As of 04/26/2024 07:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitors

EnSilica Stock Price Performance

5 Day
Performance
+5.45%
1 Month
Performance
+0.87%
3 Month
Performance
+50.65%
6 Month
Performance
-14.07%
Year-To-Date
Performance
+45.00%
1 Year
Performance
-15.94%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ENSI Stock Chart for Monday, April, 29, 2024

ENSI Chart by TradingView

EnSilica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 55GBX 58
+5.45%		GBX 58GBX 54.76110,372 shs£49.31 million
04/25/2024GBX 55GBX 55GBX 56GBX 54.7793,568 shs£46.76 million
04/24/2024GBX 55GBX 55GBX 56GBX 54.6145,800 shs£46.76 million
04/23/2024GBX 55GBX 55GBX 55.05GBX 54132,257 shs£46.76 million
04/22/2024GBX 55GBX 55GBX 56GBX 5473,194 shs£46.76 million
04/19/2024GBX 55.50GBX 55
-0.90%		GBX 57GBX 5354,046 shs£46.76 million
04/18/2024GBX 55.15GBX 55.50
+0.63%		GBX 55.75GBX 55.1520,759 shs£47.18 million
04/17/2024GBX 56.04GBX 55.15
-1.59%		GBX 57GBX 55.1033,095 shs£46.88 million
04/16/2024GBX 56.50GBX 56.04
-0.81%		GBX 56.45GBX 5594,275 shs£47.64 million
04/15/2024GBX 55GBX 56.50
+2.73%		GBX 58.33GBX 54.26292,055 shs£48.03 million
04/12/2024GBX 55GBX 55GBX 56GBX 54.2645,238 shs£46.76 million
04/11/2024GBX 55.63GBX 55
-1.13%		GBX 56GBX 54111,996 shs£46.76 million
04/10/2024GBX 54.69GBX 55.63
+1.72%		GBX 55.80GBX 54.3619,059 shs£47.29 million
04/09/2024GBX 56GBX 54.69
-2.34%		GBX 57GBX 54.3357,207 shs£46.49 million
04/08/2024GBX 55GBX 56
+1.82%		GBX 57GBX 54108,977 shs£47.61 million
04/05/2024GBX 56GBX 54.66
-2.39%		GBX 56.20GBX 54.5572,639 shs£46.47 million
04/04/2024GBX 55.84GBX 56
+0.29%		GBX 57GBX 55.10102,692 shs£47.61 million
04/03/2024GBX 57.34GBX 55.84
-2.62%		GBX 57GBX 5554,142 shs£47.47 million
04/02/2024GBX 57.50GBX 57.34
-0.28%		GBX 58GBX 5680,250 shs£48.75 million
04/01/2024GBX 57.50GBX 57.50GBX 59GBX 5783,310 shs£48.88 million
03/29/2024GBX 57.75GBX 57.50
-0.43%		GBX 59GBX 5783,310 shs£47.60 million
03/28/2024GBX 57.50GBX 57.75
+0.43%		GBX 59GBX 5763,920 shs£47.81 million
03/27/2024GBX 57.50GBX 57.50GBX 58.50GBX 5775,041 shs£47.60 million
03/26/2024GBX 59.50GBX 57.50
-3.36%		GBX 60GBX 57140,358 shs£47.60 million
03/25/2024GBX 62GBX 59.50
-4.03%		GBX 61.07GBX 58.50497,881 shs£49.25 million
03/22/2024GBX 61GBX 62
+1.64%		GBX 63GBX 60.38178,177 shs£51.32 million
03/21/2024GBX 61GBX 61GBX 63GBX 60108,466 shs£50.50 million
03/20/2024GBX 64GBX 61
-4.69%		GBX 64GBX 60.06279,794 shs£50.03 million
03/19/2024GBX 64GBX 64GBX 65GBX 6378,789 shs£52.49 million
03/18/2024GBX 66.50GBX 64
-3.76%		GBX 65GBX 59.55427,002 shs£52.49 million
03/15/2024GBX 65GBX 66.50
+2.31%		GBX 66.50GBX 63.06149,722 shs£54.54 million
03/14/2024GBX 65.50GBX 65
-0.76%		GBX 66GBX 63106,591 shs£53.31 million
03/13/2024GBX 66.50GBX 65.50
-1.50%		GBX 66GBX 65128,677 shs£53.72 million
03/12/2024GBX 67GBX 66.50
-0.75%		GBX 68GBX 65.25158,097 shs£54.54 million
03/11/2024GBX 71GBX 67
-5.63%		GBX 70GBX 66243,405 shs£54.95 million
03/08/2024GBX 69.24GBX 71
+2.54%		GBX 71GBX 68242,973 shs£58.23 million
03/07/2024GBX 70GBX 69.24
-1.09%		GBX 71GBX 69.24182,474 shs£56.78 million
03/06/2024GBX 70.50GBX 70
-0.71%		GBX 72GBX 69248,836 shs£57.41 million
03/05/2024GBX 71.50GBX 70.50
-1.40%		GBX 72GBX 70414,135 shs£57.82 million
03/04/2024GBX 67.50GBX 71.50
+5.93%		GBX 73GBX 68572,097 shs£58.64 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/01/2024GBX 68GBX 67.50
-0.74%		GBX 70.50GBX 67243,178 shs£55.36 million
02/29/2024GBX 71GBX 68
-4.23%		GBX 74GBX 67466,645 shs£55.77 million
02/28/2024GBX 61.50GBX 71
+15.45%		GBX 73.95GBX 65.801.58 million shs£58.23 million
02/27/2024GBX 65GBX 61.50
-5.38%		GBX 75GBX 562.50 million shs£50.44 million
02/26/2024GBX 50.50GBX 65
+28.71%		GBX 68GBX 51.502.84 million shs£53.31 million
02/23/2024GBX 48.50GBX 50
+3.09%		GBX 51GBX 4785,666 shs£41.01 million
02/22/2024GBX 50.50GBX 48.50
-3.96%		GBX 51GBX 47.1587,321 shs£39.78 million
02/21/2024GBX 50GBX 50.50
+1.00%		GBX 54.25GBX 49.90244,622 shs£41.42 million
02/20/2024GBX 45.98GBX 50
+8.74%		GBX 50GBX 45.5670,365 shs£41.01 million
02/19/2024GBX 43.50GBX 45.98
+5.70%		GBX 46GBX 42.3540,687 shs£37.71 million
02/16/2024GBX 46.50GBX 43.50
-6.45%		GBX 47.50GBX 42140,160 shs£35.67 million
02/15/2024GBX 48.50GBX 46.50
-4.12%		GBX 50GBX 45.1398,688 shs£38.14 million
02/14/2024GBX 49.50GBX 48.50
-2.02%		GBX 51GBX 47.68100,425 shs£39.78 million
02/13/2024GBX 48.49GBX 49.50
+2.08%		GBX 50.90GBX 48.49210,289 shs£40.60 million
02/12/2024GBX 50GBX 48.49
-3.02%		GBX 51GBX 48.10170,578 shs£39.77 million
02/09/2024GBX 49.50GBX 50
+1.01%		GBX 51.50GBX 49.55424,452 shs£41.01 million
02/08/2024GBX 45GBX 49.50
+10.00%		GBX 53.50GBX 44.50471,326 shs£40.60 million
02/07/2024GBX 46.75GBX 45
-3.74%		GBX 47GBX 43.7554,401 shs£36.90 million
02/06/2024GBX 46.50GBX 46.75
+0.54%		GBX 46.75GBX 45.1142,461 shs£38.34 million
02/05/2024GBX 48.50GBX 46.50
-4.12%		GBX 49GBX 45116,432 shs£38.14 million
02/02/2024GBX 46GBX 48.50
+5.43%		GBX 49.88GBX 45.11329,941 shs£39.78 million
02/01/2024GBX 43GBX 46
+6.98%		GBX 47GBX 41.38234,645 shs£37.73 million
01/31/2024GBX 40GBX 43
+7.50%		GBX 43.70GBX 38378,128 shs£35.26 million
01/30/2024GBX 38.50GBX 40
+3.90%		GBX 40.80GBX 37151,857 shs£32.80 million
01/29/2024GBX 35.50GBX 38.50
+8.45%		GBX 41GBX 36.59123,278 shs£31.57 million

Related Companies:
This page (LON:ENSI) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace