ENSGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 23 2024 | 12.39 | -0.410 | -3.19% | 12.81 | 13.08 | 12.29 | 37,505.00 |
Apr 22 2024 | 12.80 | 0.730 | 6.09% | 10.24 | 13.11 | 9.85 | 21,481.00 |
Apr 21 2024 | 12.07 | -0.410 | -3.30% | 12.43 | 12.52 | 11.92 | 23,981.00 |
Apr 20 2024 | 12.48 | 1.22 | 10.84% | 11.25 | 12.54 | 11.13 | 25,323.00 |
Apr 19 2024 | 11.26 | 0.420 | 3.89% | 10.83 | 11.44 | 10.05 | 31,838.00 |
Apr 18 2024 | 10.84 | -0.160 | -1.43% | 10.68 | 11.09 | 10.42 | 27,421.00 |
Apr 17 2024 | 10.99 | 0.110 | 1.05% | 10.81 | 11.07 | 10.14 | 51,944.00 |
Apr 16 2024 | 10.88 | -0.080 | -0.70% | 10.81 | 11.04 | 10.42 | 30,727.00 |
Apr 15 2024 | 10.96 | -0.310 | -2.76% | 10.24 | 11.80 | 9.85 | 45,859.00 |
Apr 14 2024 | 11.27 | 0.940 | 9.07% | 10.24 | 11.41 | 9.85 | 77,879.00 |
Apr 13 2024 | 10.33 | -2.01 | -16.31% | 12.28 | 12.28 | 9.13 | 131,924.00 |
Apr 12 2024 | 12.34 | -3.40 | -21.58% | 15.77 | 15.99 | 11.53 | 111,739.00 |
Apr 11 2024 | 15.74 | -0.520 | -3.22% | 16.17 | 17.11 | 15.68 | 16,638.00 |
Apr 10 2024 | 16.27 | 0.270 | 1.71% | 16.03 | 16.42 | 15.62 | 23,006.00 |
Apr 09 2024 | 15.99 | -1.74 | -9.79% | 17.67 | 17.84 | 15.92 | 32,046.00 |
Apr 08 2024 | 17.73 | 1.81 | 11.36% | 16.67 | 17.76 | 14.92 | 58,766.00 |
Apr 07 2024 | 15.92 | 0.440 | 2.84% | 15.48 | 15.96 | 15.45 | 9,136.00 |
Apr 06 2024 | 15.48 | 0.180 | 1.16% | 15.20 | 15.67 | 15.15 | 9,219.00 |
Apr 05 2024 | 15.30 | -0.350 | -2.25% | 15.61 | 15.78 | 14.78 | 25,734.00 |
Apr 04 2024 | 15.65 | 0.260 | 1.71% | 15.41 | 16.04 | 15.02 | 22,876.00 |
Apr 03 2024 | 15.39 | 0.180 | 1.19% | 15.16 | 16.03 | 14.79 | 31,055.00 |
Apr 02 2024 | 15.21 | -1.39 | -8.35% | 16.63 | 16.64 | 15.04 | 47,063.00 |
Apr 01 2024 | 16.60 | -1.03 | -5.83% | 16.67 | 16.96 | 14.92 | 39,482.00 |
Mar 31 2024 | 17.62 | 0.590 | 3.49% | 17.16 | 17.83 | 17.12 | 36,185.00 |
Mar 30 2024 | 17.03 | -0.580 | -3.27% | 17.61 | 17.70 | 17.03 | 22,648.00 |
Mar 29 2024 | 17.60 | -0.110 | -0.65% | 17.67 | 17.81 | 17.04 | 32,700.00 |
Mar 28 2024 | 17.72 | 0.420 | 2.44% | 17.40 | 17.84 | 17.01 | 35,513.00 |
Mar 27 2024 | 17.30 | -0.670 | -3.71% | 17.74 | 18.09 | 17.08 | 45,472.00 |
Mar 26 2024 | 17.96 | 0.120 | 0.66% | 17.81 | 18.36 | 17.51 | 50,035.00 |
Mar 25 2024 | 17.85 | 0.250 | 1.43% | 16.67 | 19.23 | 14.92 | 98,991.00 |
Mar 24 2024 | 17.59 | 0.630 | 3.72% | 16.96 | 17.91 | 16.96 | 56,921.00 |
Mar 23 2024 | 16.96 | 0.440 | 2.66% | 16.55 | 17.30 | 16.30 | 33,187.00 |
Mar 22 2024 | 16.52 | -0.020 | -0.12% | 16.68 | 17.65 | 15.97 | 95,531.00 |
Mar 21 2024 | 16.54 | 0.080 | 0.48% | 16.62 | 17.21 | 15.87 | 58,786.00 |
Mar 20 2024 | 16.46 | 1.38 | 9.15% | 15.10 | 16.58 | 14.38 | 82,977.00 |
Mar 19 2024 | 15.08 | -1.69 | -10.06% | 16.67 | 16.83 | 14.90 | 82,371.00 |
Mar 18 2024 | 16.77 | -0.730 | -4.15% | 16.93 | 18.58 | 16.30 | 22,679.00 |
Mar 17 2024 | 17.50 | 0.530 | 3.15% | 17.14 | 17.82 | 16.06 | 46,790.00 |
Mar 16 2024 | 16.96 | -1.21 | -6.66% | 18.03 | 18.52 | 16.56 | 52,485.00 |
Mar 15 2024 | 18.17 | -1.26 | -6.48% | 16.93 | 18.38 | 16.42 | 181,687.00 |
Mar 14 2024 | 19.43 | -0.670 | -3.34% | 19.95 | 20.02 | 18.44 | 99,146.00 |
Mar 13 2024 | 20.10 | 0.300 | 1.50% | 19.76 | 22.08 | 19.35 | 182,009.00 |
Mar 12 2024 | 19.80 | -0.280 | -1.39% | 20.14 | 20.41 | 18.49 | 96,809.00 |
Mar 11 2024 | 20.08 | 0.060 | 0.29% | 16.93 | 20.50 | 16.42 | 220,153.00 |
Mar 10 2024 | 20.03 | 0.430 | 2.18% | 19.56 | 21.01 | 19.25 | 126,531.00 |
Mar 09 2024 | 19.60 | 0.120 | 0.60% | 19.53 | 19.96 | 19.28 | 15,685.00 |
Mar 08 2024 | 19.48 | -0.370 | -1.84% | 19.92 | 21.12 | 18.75 | 123,158.00 |
Mar 07 2024 | 19.85 | -0.420 | -2.07% | 20.49 | 20.54 | 19.19 | 109,452.00 |
Mar 06 2024 | 20.27 | 0.140 | 0.72% | 19.76 | 21.88 | 19.64 | 213,819.00 |
Mar 05 2024 | 20.12 | 3.15 | 18.54% | 17.01 | 23.62 | 16.63 | 431,522.00 |
Mar 04 2024 | 16.98 | -0.640 | -3.66% | 16.93 | 17.50 | 16.42 | 188,443.00 |
Mar 03 2024 | 17.62 | -0.310 | -1.73% | 17.90 | 18.65 | 16.92 | 106,709.00 |
Mar 02 2024 | 17.93 | 0.880 | 5.15% | 17.09 | 18.06 | 16.83 | 129,615.00 |
Mar 01 2024 | 17.05 | 0.450 | 2.71% | 16.47 | 17.15 | 16.47 | 68,080.00 |
Feb 29 2024 | 16.60 | 0.110 | 0.66% | 16.35 | 17.89 | 16.19 | 130,769.00 |
Feb 28 2024 | 16.49 | -0.850 | -4.92% | 17.44 | 18.48 | 16.09 | 122,921.00 |
Feb 27 2024 | 17.35 | 0.020 | 0.12% | 17.48 | 17.91 | 16.76 | 69,636.00 |
Feb 26 2024 | 17.32 | -0.230 | -1.33% | 16.93 | 17.80 | 16.42 | 58,832.00 |
Feb 25 2024 | 17.56 | 0.690 | 4.07% | 16.97 | 17.67 | 16.88 | 63,051.00 |
Feb 24 2024 | 16.87 | 0.340 | 2.04% | 16.52 | 17.24 | 16.19 | 51,008.00 |
Feb 23 2024 | 16.54 | -0.390 | -2.32% | 16.95 | 17.12 | 16.22 | 68,660.00 |
Feb 22 2024 | 16.93 | -0.830 | -4.69% | 17.69 | 17.86 | 16.91 | 61,363.00 |
Feb 21 2024 | 17.76 | -0.500 | -2.74% | 18.16 | 18.61 | 17.10 | 103,764.00 |
Feb 20 2024 | 18.26 | -0.510 | -2.74% | 18.87 | 18.92 | 17.42 | 92,840.00 |
Feb 19 2024 | 18.77 | 0.870 | 4.83% | 16.93 | 19.56 | 16.42 | 113,378.00 |
Feb 18 2024 | 17.91 | 0.310 | 1.79% | 17.63 | 18.06 | 17.17 | 53,091.00 |
Feb 17 2024 | 17.60 | -0.070 | -0.40% | 17.58 | 17.70 | 16.99 | 61,024.00 |