Ensurge Micropower ASA (LON:0JI9)
London · Delayed Price · Currency is GBP · Price in NOK 1.108
0.00 (0.00%)
At close: Oct 17, 2025
Ensurge Micropower ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.42% | 40,450 |
| Oct 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | 80,113 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.30% | 39,419 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.48% | 93 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.27% | 13,095 |
| Oct 2, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.76% | 771 |
| Sep 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.45% | 299 |
| Sep 29, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -9.39% | 92,617 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.95% | 44,932 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.44% | 11,746 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 51,213 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.79% | 12,209 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.32% | 20,640 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.41% | 812 |
| Sep 17, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -3.77% | 71,786 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.13% | 136 |
| Sep 11, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -4.04% | 404 |
| Sep 9, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.23% | 17,098 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.23% | 191,805 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 43,066 |
| Aug 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.64% | 101,540 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 769 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.68% | 4,000 |
| Aug 26, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.83% | 81,245 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.78% | 6,000 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.58% | 4 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.14% | 8,020 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.88% | 235,046 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 7.79% | 9,006 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.08% | 1,976 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.92% | 1,475 |
| Jul 30, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 689 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.76% | 19,360 |
| Jul 25, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.43% | 13,331 |
| Jul 24, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 7.35% | 22,775 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 3.77% | 166,426 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | 3,453 |
| Jul 21, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.96% | 4,433 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.16% | 8,717 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 1,101 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 7,500 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.33% | 2,174 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 2,562 |
| Jul 4, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.79% | 13,967 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | 367 |
| Jul 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.76% | 565 |
| Jun 30, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 4.52% | 42,238 |
| Jun 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.13% | 423 |
| Jun 24, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 7,631 |
| Jun 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 44 |