Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 19.88 | -1.19 | -5.64% | 17.86 | 20.63 | 16.49 | 20,667.00 |
| Jul 21 2024 | 21.07 | 0.610 | 3.00% | 20.50 | 21.25 | 19.74 | 10,857.00 |
| Jul 20 2024 | 20.45 | -0.160 | -0.77% | 20.62 | 20.84 | 20.22 | 7,235.00 |
| Jul 19 2024 | 20.61 | 0.490 | 2.44% | 20.08 | 20.73 | 19.65 | 12,913.00 |
| Jul 18 2024 | 20.12 | -0.070 | -0.36% | 20.10 | 20.90 | 19.84 | 13,962.00 |
| Jul 17 2024 | 20.19 | -0.790 | -3.75% | 20.94 | 21.36 | 20.09 | 38,580.00 |
| Jul 16 2024 | 20.98 | -1.18 | -5.35% | 22.07 | 22.09 | 20.44 | 37,971.00 |
| Jul 15 2024 | 22.17 | 1.77 | 8.70% | 17.86 | 22.18 | 16.49 | 27,021.00 |
| Jul 14 2024 | 20.39 | 0.770 | 3.94% | 19.55 | 20.55 | 19.46 | 19,137.00 |
| Jul 13 2024 | 19.62 | -0.020 | -0.08% | 19.82 | 20.15 | 19.20 | 19,827.00 |
| Jul 12 2024 | 19.63 | -0.300 | -1.48% | 19.93 | 20.53 | 19.28 | 24,258.00 |
| Jul 11 2024 | 19.93 | -1.26 | -5.97% | 21.13 | 21.13 | 19.89 | 36,819.00 |
| Jul 10 2024 | 21.19 | -0.330 | -1.52% | 21.49 | 21.63 | 20.85 | 49,753.00 |
| Jul 09 2024 | 21.52 | 0.360 | 1.71% | 21.05 | 22.92 | 20.15 | 180,822.00 |
| Jul 08 2024 | 21.16 | 2.79 | 15.18% | 17.86 | 21.46 | 16.49 | 151,918.00 |
| Jul 07 2024 | 18.37 | -2.06 | -10.07% | 20.35 | 20.35 | 18.29 | 66,789.00 |
| Jul 06 2024 | 20.43 | 2.62 | 14.73% | 17.79 | 20.79 | 17.60 | 95,071.00 |
| Jul 05 2024 | 17.80 | 0.060 | 0.33% | 17.63 | 18.62 | 16.47 | 206,916.00 |
| Jul 04 2024 | 17.75 | -2.24 | -11.23% | 19.82 | 20.89 | 17.72 | 153,174.00 |
| Jul 03 2024 | 19.99 | -4.30 | -17.69% | 24.38 | 24.43 | 19.74 | 119,649.00 |
| Jul 02 2024 | 24.29 | -0.760 | -3.04% | 24.99 | 25.47 | 23.75 | 52,277.00 |
| Jul 01 2024 | 25.05 | 0.900 | 3.73% | 17.86 | 25.69 | 16.49 | 70,133.00 |
| Jun 30 2024 | 24.15 | 3.82 | 18.79% | 20.33 | 24.29 | 19.77 | 92,068.00 |
| Jun 29 2024 | 20.33 | -0.990 | -4.66% | 21.34 | 22.83 | 20.33 | 77,584.00 |
| Jun 28 2024 | 21.32 | -0.110 | -0.51% | 21.41 | 22.75 | 21.02 | 120,552.00 |
| Jun 27 2024 | 21.43 | 2.32 | 12.16% | 19.18 | 21.46 | 19.18 | 98,367.00 |
| Jun 26 2024 | 19.11 | -0.340 | -1.76% | 17.86 | 20.10 | 16.49 | 39,503.00 |
| Jun 25 2024 | 19.45 | 0.580 | 3.05% | 18.89 | 20.15 | 17.84 | 78,919.00 |
| Jun 24 2024 | 18.88 | 0.470 | 2.56% | 18.50 | 18.88 | 17.10 | 97,673.00 |
| Jun 23 2024 | 18.40 | -1.44 | -7.25% | 19.81 | 20.34 | 18.30 | 49,136.00 |
| Jun 22 2024 | 19.84 | -1.33 | -6.26% | 21.08 | 21.12 | 19.84 | 36,227.00 |
| Jun 21 2024 | 21.17 | 0.560 | 2.72% | 20.55 | 21.64 | 19.93 | 94,426.00 |
| Jun 20 2024 | 20.61 | -0.410 | -1.97% | 21.00 | 21.57 | 19.66 | 79,665.00 |
| Jun 19 2024 | 21.02 | 1.47 | 7.51% | 19.81 | 21.49 | 19.54 | 125,006.00 |
| Jun 18 2024 | 19.56 | 1.58 | 8.77% | 17.86 | 19.93 | 16.49 | 173,240.00 |
| Jun 17 2024 | 17.98 | -0.880 | -4.66% | 10.98 | 19.80 | 10.64 | 98,503.00 |
| Jun 16 2024 | 18.86 | 0.270 | 1.46% | 18.53 | 19.27 | 17.87 | 47,057.00 |
| Jun 15 2024 | 18.59 | 1.56 | 9.13% | 17.05 | 18.68 | 16.89 | 80,474.00 |
| Jun 14 2024 | 17.03 | 1.68 | 10.95% | 15.43 | 17.32 | 15.35 | 105,569.00 |
| Jun 13 2024 | 15.35 | -0.860 | -5.33% | 16.20 | 16.27 | 15.22 | 72,583.00 |
| Jun 12 2024 | 16.21 | 1.00 | 6.60% | 15.24 | 16.81 | 14.74 | 60,863.00 |
| Jun 11 2024 | 15.21 | -0.660 | -4.13% | 15.88 | 15.99 | 15.00 | 50,057.00 |
| Jun 10 2024 | 15.87 | -0.720 | -4.35% | 10.98 | 19.80 | 10.64 | 49,754.00 |
| Jun 09 2024 | 16.59 | -0.260 | -1.57% | 16.82 | 16.96 | 16.42 | 26,349.00 |
| Jun 08 2024 | 16.85 | -0.450 | -2.62% | 17.05 | 17.63 | 16.59 | 34,491.00 |
| Jun 07 2024 | 17.31 | -1.48 | -7.89% | 18.76 | 19.30 | 16.26 | 70,638.00 |
| Jun 06 2024 | 18.79 | -1.00 | -5.04% | 19.73 | 20.06 | 18.66 | 42,685.00 |
| Jun 05 2024 | 19.79 | 0.100 | 0.52% | 10.98 | 20.02 | 10.64 | 77,071.00 |
| Jun 04 2024 | 19.68 | 0.100 | 0.53% | 19.57 | 19.98 | 19.37 | 44,003.00 |
| Jun 03 2024 | 19.58 | -1.20 | -5.79% | 20.67 | 20.87 | 19.58 | 68,044.00 |
| Jun 02 2024 | 20.78 | -1.47 | -6.61% | 22.43 | 23.24 | 20.40 | 104,013.00 |
| Jun 01 2024 | 22.25 | 1.72 | 8.40% | 20.42 | 23.13 | 19.98 | 140,491.00 |
| May 31 2024 | 20.53 | 0.440 | 2.20% | 20.04 | 20.85 | 19.42 | 98,579.00 |
| May 30 2024 | 20.09 | 0.600 | 3.09% | 19.44 | 20.48 | 19.16 | 98,684.00 |
| May 29 2024 | 19.48 | -0.950 | -4.67% | 20.40 | 20.75 | 19.37 | 100,980.00 |
| May 28 2024 | 20.44 | 0.850 | 4.33% | 19.56 | 22.22 | 18.74 | 281,195.00 |
| May 27 2024 | 19.59 | -0.720 | -3.52% | 10.98 | 21.39 | 10.64 | 113,722.00 |
| May 26 2024 | 20.30 | 2.30 | 12.77% | 17.95 | 21.86 | 17.94 | 234,535.00 |
| May 25 2024 | 18.01 | -0.550 | -2.98% | 18.43 | 19.62 | 17.84 | 109,431.00 |
| May 24 2024 | 18.56 | -0.100 | -0.53% | 18.50 | 20.50 | 17.50 | 229,378.00 |
| May 23 2024 | 18.66 | 1.34 | 7.76% | 17.36 | 19.77 | 16.83 | 336,244.00 |
| May 22 2024 | 17.31 | 0.480 | 2.88% | 17.09 | 17.52 | 16.29 | 221,700.00 |
| May 21 2024 | 16.83 | 3.04 | 22.09% | 13.80 | 17.17 | 13.57 | 349,936.00 |
| May 20 2024 | 13.78 | 2.48 | 21.96% | 10.98 | 14.16 | 10.64 | 109,943.00 |
| May 19 2024 | 11.30 | -0.700 | -5.81% | 11.98 | 12.13 | 11.21 | 16,879.00 |
| May 18 2024 | 12.00 | 0.370 | 3.19% | 11.67 | 12.01 | 11.57 | 19,703.00 |
| May 17 2024 | 11.63 | 0.600 | 5.42% | 11.03 | 12.05 | 11.02 | 32,305.00 |
| May 16 2024 | 11.03 | -0.300 | -2.63% | 11.31 | 11.41 | 10.84 | 9,626.00 |
| May 15 2024 | 11.33 | 0.750 | 7.13% | 10.66 | 11.45 | 10.53 | 22,831.00 |
| May 14 2024 | 10.58 | -0.370 | -3.42% | 10.98 | 11.09 | 10.57 | 20,742.00 |
| May 13 2024 | 10.95 | -0.100 | -0.90% | 10.24 | 11.41 | 9.85 | 16,932.00 |
| May 12 2024 | 11.05 | -0.060 | -0.52% | 11.15 | 11.32 | 11.00 | 21,778.00 |
| May 11 2024 | 11.11 | 0.010 | 0.08% | 11.04 | 11.37 | 10.97 | 8,687.00 |
| May 10 2024 | 11.10 | -0.520 | -4.49% | 11.58 | 11.74 | 10.80 | 10,460.00 |
| May 09 2024 | 11.62 | 0.240 | 2.08% | 11.40 | 11.78 | 11.11 | 15,982.00 |
| May 08 2024 | 11.38 | -0.150 | -1.28% | 11.49 | 11.63 | 11.11 | 33,785.00 |
| May 07 2024 | 11.53 | -0.240 | -2.02% | 11.83 | 11.94 | 11.41 | 11,766.00 |
| May 06 2024 | 11.77 | -0.780 | -6.21% | 10.24 | 13.42 | 9.85 | 19,168.00 |
| May 05 2024 | 12.55 | 0.190 | 1.52% | 12.35 | 12.73 | 12.04 | 26,242.00 |
| May 04 2024 | 12.36 | -0.190 | -1.49% | 12.51 | 12.69 | 12.21 | 13,271.00 |
| May 03 2024 | 12.55 | 0.630 | 5.31% | 11.93 | 12.66 | 11.71 | 40,981.00 |
| May 02 2024 | 11.91 | 0.310 | 2.71% | 11.62 | 12.27 | 11.21 | 25,811.00 |
| May 01 2024 | 11.60 | 0.010 | 0.06% | 11.66 | 12.07 | 11.00 | 49,445.00 |
| Apr 30 2024 | 11.59 | -1.74 | -13.04% | 13.06 | 13.26 | 11.31 | 47,059.00 |
| Apr 29 2024 | 13.33 | 0.430 | 3.31% | 10.24 | 13.33 | 9.85 | 50,951.00 |
| Apr 28 2024 | 12.90 | -0.110 | -0.84% | 13.21 | 13.77 | 12.90 | 74,088.00 |
| Apr 27 2024 | 13.01 | 1.35 | 11.60% | 11.62 | 13.06 | 11.31 | 43,221.00 |
| Apr 26 2024 | 11.66 | -0.070 | -0.60% | 11.69 | 11.87 | 11.44 | 20,074.00 |
| Apr 25 2024 | 11.73 | -0.040 | -0.38% | 11.84 | 11.96 | 11.28 | 26,047.00 |
| Apr 24 2024 | 11.78 | -0.620 | -4.98% | 12.40 | 12.89 | 11.63 | 37,398.00 |
