Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENJGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.140215 | -0.000768 | -0.54% | 0.141451 | 0.14884 | 0.140215 | 187,346.00 |
| Jul 23 2024 | 0.140983 | -0.008963 | -5.98% | 0.15063 | 0.153842 | 0.140238 | 374,499.00 |
| Jul 22 2024 | 0.149947 | -0.007522 | -4.78% | 0.144027 | 1.12 | 0.135316 | 720,163.00 |
| Jul 21 2024 | 0.157469 | 0.001043 | 0.67% | 0.156332 | 0.159102 | 0.14775 | 407,058.00 |
| Jul 20 2024 | 0.156426 | -0.001616 | -1.02% | 0.155061 | 0.159169 | 0.155061 | 224,622.00 |
| Jul 19 2024 | 0.158043 | 0.009381 | 6.31% | 0.148692 | 0.158873 | 0.14646 | 299,716.00 |
| Jul 18 2024 | 0.148662 | -0.003793 | -2.49% | 0.151942 | 0.156141 | 0.145346 | 292,644.00 |
| Jul 17 2024 | 0.152455 | 0.004814 | 3.26% | 0.147948 | 0.155679 | 0.14754 | 827,970.00 |
| Jul 16 2024 | 0.147641 | 0.003731 | 2.59% | 0.144549 | 0.14874 | 0.138816 | 765,793.00 |
| Jul 15 2024 | 0.14391 | 0.00778 | 5.71% | 0.144027 | 1.04 | 0.135316 | 629,550.00 |
| Jul 14 2024 | 0.13613 | 0.006805 | 5.26% | 0.129634 | 0.139352 | 0.128456 | 256,924.00 |
| Jul 13 2024 | 0.129325 | 0.003183 | 2.52% | 0.127112 | 0.138889 | 0.125608 | 297,705.00 |
| Jul 12 2024 | 0.126143 | 0.000024 | 0.02% | 0.125926 | 0.143563 | 0.122317 | 416,550.00 |
| Jul 11 2024 | 0.126119 | -0.002888 | -2.24% | 0.12898 | 0.133009 | 0.125298 | 641,564.00 |
| Jul 10 2024 | 0.129007 | -0.001268 | -0.97% | 0.131273 | 0.133142 | 0.127418 | 416,388.00 |
| Jul 09 2024 | 0.130275 | 0.002956 | 2.32% | 0.126814 | 0.132281 | 0.12621 | 442,824.00 |
| Jul 08 2024 | 0.127319 | 0.002573 | 2.06% | 0.144027 | 0.145857 | 0.123235 | 2,129,357.00 |
| Jul 07 2024 | 0.124746 | -0.008859 | -6.63% | 0.133916 | 0.133924 | 0.124466 | 318,114.00 |
| Jul 06 2024 | 0.133605 | 0.005169 | 4.02% | 0.125746 | 0.134941 | 0.124803 | 678,213.00 |
| Jul 05 2024 | 0.128435 | 0.003153 | 2.52% | 0.123789 | 0.157453 | 0.108197 | 1,896,369.00 |
| Jul 04 2024 | 0.125282 | -0.019726 | -13.60% | 0.144027 | 0.145857 | 0.125208 | 699,838.00 |
| Jul 03 2024 | 0.145008 | -0.005469 | -3.63% | 0.152114 | 0.152172 | 0.14325 | 407,278.00 |
| Jul 02 2024 | 0.150477 | -0.004586 | -2.96% | 0.153899 | 0.156983 | 0.150477 | 205,585.00 |
| Jul 01 2024 | 0.155063 | 0.001184 | 0.77% | 0.161596 | 1.08 | 0.141486 | 707,522.00 |
| Jun 30 2024 | 0.153879 | 0.006475 | 4.39% | 0.148378 | 0.154183 | 0.146897 | 503,730.00 |
| Jun 29 2024 | 0.147404 | -0.003464 | -2.30% | 0.1518 | 0.154816 | 0.146956 | 254,797.00 |
| Jun 28 2024 | 0.150868 | -0.003984 | -2.57% | 0.155888 | 0.156764 | 0.150143 | 538,679.00 |
| Jun 27 2024 | 0.154852 | -0.003655 | -2.31% | 0.158046 | 0.161001 | 0.153854 | 483,249.00 |
| Jun 26 2024 | 0.158507 | -0.002123 | -1.32% | 0.161596 | 1.04 | 0.141486 | 492,525.00 |
| Jun 25 2024 | 0.16063 | 0.002745 | 1.74% | 0.156797 | 0.292982 | 0.156797 | 288,446.00 |
| Jun 24 2024 | 0.157885 | 0.009069 | 6.09% | 0.149516 | 0.158724 | 0.142787 | 955,919.00 |
| Jun 23 2024 | 0.148816 | -0.002105 | -1.39% | 0.150957 | 0.154836 | 0.145438 | 483,100.00 |
| Jun 22 2024 | 0.150921 | -0.001593 | -1.04% | 0.152723 | 0.299066 | 0.150512 | 243,562.00 |
| Jun 21 2024 | 0.152514 | -0.000265 | -0.17% | 0.152663 | 0.158019 | 0.150205 | 811,618.00 |
| Jun 20 2024 | 0.152778 | 0.003922 | 2.63% | 0.149385 | 0.298849 | 0.148455 | 309,248.00 |
| Jun 19 2024 | 0.148857 | 0.001377 | 0.93% | 0.146498 | 0.300711 | 0.146498 | 398,197.00 |
| Jun 18 2024 | 0.14748 | -0.012405 | -7.76% | 0.161596 | 0.161596 | 0.141486 | 1,251,630.00 |
| Jun 17 2024 | 0.159885 | -0.01303 | -7.54% | 0.22337 | 1.13 | 0.158661 | 662,344.00 |
| Jun 16 2024 | 0.172915 | 0.003236 | 1.91% | 0.169035 | 0.174506 | 0.16683 | 240,375.00 |
| Jun 15 2024 | 0.169679 | 0.000932 | 0.55% | 0.168654 | 0.173484 | 0.167075 | 425,233.00 |
| Jun 14 2024 | 0.168746 | -0.007813 | -4.43% | 0.177048 | 0.18046 | 0.162189 | 770,761.00 |
| Jun 13 2024 | 0.17656 | -0.010656 | -5.69% | 0.186882 | 0.186966 | 0.174999 | 506,653.00 |
| Jun 12 2024 | 0.187216 | 0.003047 | 1.65% | 0.184606 | 0.191153 | 0.180943 | 630,574.00 |
| Jun 11 2024 | 0.184169 | -0.012353 | -6.29% | 0.199373 | 0.199373 | 0.180024 | 974,253.00 |
| Jun 10 2024 | 0.196522 | -0.006575 | -3.24% | 0.22337 | 1.13 | 0.193864 | 724,654.00 |
| Jun 09 2024 | 0.203097 | 0.004517 | 2.27% | 0.199088 | 0.205189 | 0.197178 | 451,603.00 |
| Jun 08 2024 | 0.198579 | -0.010231 | -4.90% | 0.208713 | 0.215622 | 0.197353 | 869,215.00 |
| Jun 07 2024 | 0.20881 | -0.024884 | -10.65% | 0.23525 | 0.235493 | 0.1909 | 1,925,804.00 |
| Jun 06 2024 | 0.233693 | -0.003597 | -1.52% | 0.237261 | 0.30166 | 0.230546 | 697,062.00 |
| Jun 05 2024 | 0.237291 | 0.006881 | 2.99% | 0.22337 | 1.13 | 0.214429 | 1,157,336.00 |
| Jun 04 2024 | 0.23041 | -0.001453 | -0.63% | 0.233591 | 0.238902 | 0.228158 | 866,069.00 |
| Jun 03 2024 | 0.231863 | -0.002253 | -0.96% | 0.234172 | 0.244634 | 0.231838 | 818,230.00 |
| Jun 02 2024 | 0.234116 | -0.010673 | -4.36% | 0.243882 | 0.249314 | 0.229632 | 864,668.00 |
| Jun 01 2024 | 0.244789 | -0.004682 | -1.88% | 0.248098 | 0.250767 | 0.233919 | 1,223,600.00 |
| May 31 2024 | 0.249471 | -0.028649 | -10.30% | 0.277026 | 0.279903 | 0.239385 | 2,355,340.00 |
| May 30 2024 | 0.278119 | -0.003881 | -1.38% | 0.28358 | 0.292426 | 0.276359 | 370,805.00 |
| May 29 2024 | 0.282 | -0.004245 | -1.48% | 0.286057 | 0.290464 | 0.28014 | 429,783.00 |
| May 28 2024 | 0.286245 | -0.013593 | -4.53% | 0.30053 | 0.309775 | 0.281582 | 1,272,655.00 |
| May 27 2024 | 0.299838 | 0.032045 | 11.97% | 0.22337 | 0.302826 | 0.214429 | 1,789,522.00 |
| May 26 2024 | 0.267793 | -0.008744 | -3.16% | 0.273029 | 0.279204 | 0.266363 | 288,578.00 |
| May 25 2024 | 0.276536 | 0.003255 | 1.19% | 0.272361 | 0.27958 | 0.271082 | 222,390.00 |
| May 24 2024 | 0.273282 | -0.000788 | -0.29% | 0.276171 | 0.286748 | 0.26938 | 368,005.00 |
| May 23 2024 | 0.27407 | -0.006527 | -2.33% | 0.282627 | 0.287289 | 0.257116 | 893,474.00 |
| May 22 2024 | 0.280597 | 0.001592 | 0.57% | 0.28068 | 0.292141 | 0.276257 | 705,083.00 |
| May 21 2024 | 0.279005 | 0.015285 | 5.80% | 0.26209 | 0.285683 | 0.259166 | 806,136.00 |
| May 20 2024 | 0.263721 | 0.020263 | 8.32% | 0.22337 | 1.17 | 0.214429 | 905,760.00 |
| May 19 2024 | 0.243458 | -0.009724 | -3.84% | 0.254164 | 0.261429 | 0.24121 | 416,990.00 |
| May 18 2024 | 0.253182 | 0.002254 | 0.90% | 0.250962 | 0.256092 | 0.247851 | 810,352.00 |
| May 17 2024 | 0.250927 | 0.014929 | 6.33% | 0.235935 | 0.256405 | 0.232766 | 533,594.00 |
| May 16 2024 | 0.235998 | 0.000554 | 0.24% | 0.23505 | 0.239479 | 0.227292 | 261,333.00 |
| May 15 2024 | 0.235444 | 0.011615 | 5.19% | 0.225052 | 0.239537 | 0.220922 | 667,786.00 |
| May 14 2024 | 0.22383 | 0.000543 | 0.24% | 0.22337 | 0.255756 | 0.214429 | 1,235,425.00 |
| May 13 2024 | 0.223287 | -0.000564 | -0.25% | 0.252689 | 1.10 | 0.219743 | 975,903.00 |
| May 12 2024 | 0.223851 | -0.001575 | -0.70% | 0.245563 | 0.248208 | 0.22365 | 128,793.00 |
| May 11 2024 | 0.225427 | -0.001016 | -0.45% | 0.246197 | 0.246667 | 0.224724 | 210,717.00 |
| May 10 2024 | 0.226442 | -0.027831 | -10.95% | 0.236167 | 0.257155 | 0.22359 | 278,544.00 |
| May 09 2024 | 0.254273 | 0.029264 | 13.01% | 0.226499 | 0.254273 | 0.220462 | 351,707.00 |
| May 08 2024 | 0.225009 | -0.008516 | -3.65% | 0.248479 | 0.251963 | 0.223953 | 614,758.00 |
| May 07 2024 | 0.233525 | -0.00438 | -1.84% | 0.239209 | 0.263185 | 0.231787 | 467,042.00 |
| May 06 2024 | 0.237906 | -0.007236 | -2.95% | 0.252689 | 1.17 | 0.237665 | 799,778.00 |
| May 05 2024 | 0.245142 | 0.000368 | 0.15% | 0.245352 | 0.266915 | 0.238186 | 275,750.00 |
| May 04 2024 | 0.244774 | -0.001763 | -0.72% | 0.244123 | 0.26784 | 0.243222 | 165,869.00 |
| May 03 2024 | 0.246537 | -0.007292 | -2.87% | 0.253682 | 0.259544 | 0.23508 | 460,676.00 |
| May 02 2024 | 0.253829 | 0.018929 | 8.06% | 0.233856 | 0.254287 | 0.229469 | 513,066.00 |
| May 01 2024 | 0.2349 | 0.0078 | 3.43% | 0.229134 | 0.251237 | 0.216174 | 763,377.00 |
| Apr 30 2024 | 0.2271 | -0.013796 | -5.73% | 0.25469 | 0.256651 | 0.220153 | 828,457.00 |
| Apr 29 2024 | 0.240896 | -0.000766 | -0.32% | 0.252689 | 1.17 | 0.234471 | 703,946.00 |
| Apr 28 2024 | 0.241662 | -0.010793 | -4.28% | 0.26608 | 0.270496 | 0.240423 | 777,885.00 |
| Apr 27 2024 | 0.252455 | -0.0222 | -8.08% | 0.264943 | 0.269112 | 0.25084 | 423,619.00 |
| Apr 26 2024 | 0.274655 | 0.005076 | 1.88% | 0.269638 | 0.279468 | 0.259989 | 341,755.00 |
