Enovis Corporation (0I1B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:50PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 46.26 | 47.19 | 46.26 | 47.19 | 47.19 | 11 |
| 24 Jul 2024 | 46.46 | 46.52 | 46.46 | 46.52 | 46.52 | 35 |
| 23 Jul 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 432,720 |
| 22 Jul 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 182 |
| 19 Jul 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 2 |
| 18 Jul 2024 | 47.31 | 48.17 | 47.00 | 47.00 | 47.00 | 64 |
| 17 Jul 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 21 |
| 16 Jul 2024 | 44.58 | 44.99 | 44.58 | 44.99 | 44.99 | 14 |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 45.62 | 45.79 | 45.62 | 45.75 | 45.75 | 436 |
| 11 Jul 2024 | 45.14 | 45.33 | 45.14 | 45.33 | 45.33 | 464 |
| 10 Jul 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 4 |
| 09 Jul 2024 | 44.33 | 44.33 | 43.97 | 43.97 | 43.97 | 2 |
| 08 Jul 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 3 |
| 02 Jul 2024 | 44.32 | 44.32 | 44.00 | 44.00 | 44.00 | 3 |
| 01 Jul 2024 | 45.45 | 45.65 | 44.02 | 44.02 | 44.02 | 2,223 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 2 |
| 24 Jun 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 33 |
| 21 Jun 2024 | 44.80 | 44.93 | 44.80 | 44.93 | 44.93 | 300 |
| 20 Jun 2024 | 44.71 | 44.71 | 44.34 | 44.54 | 44.54 | 15 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 90 |
| 17 Jun 2024 | 44.53 | 44.72 | 44.53 | 44.72 | 44.72 | 167 |
| 14 Jun 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 360 |
| 13 Jun 2024 | 44.42 | 44.91 | 44.42 | 44.91 | 44.91 | 114 |
| 12 Jun 2024 | 45.45 | 46.31 | 45.45 | 45.59 | 45.59 | 16 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 45.30 | 45.34 | 45.30 | 45.34 | 45.34 | 150 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 20 |
| 05 Jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 8 |
| 04 Jun 2024 | 48.36 | 48.36 | 47.83 | 47.83 | 47.83 | 44 |
| 03 Jun 2024 | 51.00 | 51.00 | 50.39 | 50.39 | 50.39 | 958 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 9 |
| 29 May 2024 | 49.80 | 49.81 | 49.79 | 49.81 | 49.81 | 900 |
| 28 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 3 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 50.00 | 50.48 | 50.00 | 50.48 | 50.48 | 82 |
| 21 May 2024 | 50.81 | 50.81 | 50.54 | 50.54 | 50.54 | 176 |
| 20 May 2024 | 52.31 | 52.31 | 51.93 | 51.93 | 51.93 | 4 |
| 17 May 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 10 |
| 16 May 2024 | 52.89 | 52.89 | 52.33 | 52.33 | 52.33 | 20 |
| 15 May 2024 | 53.09 | 53.09 | 52.78 | 52.78 | 52.78 | 6 |
| 14 May 2024 | 52.32 | 52.79 | 52.19 | 52.49 | 52.49 | 129 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 303 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1 |
| 07 May 2024 | 51.17 | 52.45 | 51.17 | 52.45 | 52.45 | 91 |
| 03 May 2024 | 52.34 | 52.34 | 52.32 | 52.32 | 52.32 | 79 |
| 02 May 2024 | 52.22 | 52.22 | 51.95 | 51.95 | 51.95 | 3 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 29 |
| 29 Apr 2024 | 55.46 | 55.63 | 55.46 | 55.63 | 55.63 | 9 |
| 26 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 130 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 2 |
| 18 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 55.57 | 55.57 | 55.55 | 55.55 | 55.55 | 151 |
| 15 Apr 2024 | 57.99 | 57.99 | 57.22 | 57.22 | 57.22 | 62 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 62.29 | 62.29 | 61.68 | 61.89 | 61.89 | 438,400 |
| 08 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 438,400 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 60.09 | 60.10 | 60.09 | 60.10 | 60.10 | 27 |
| 28 Mar 2024 | 62.41 | 62.41 | 62.17 | 62.17 | 62.17 | 76 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 16 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 62.02 | 62.02 | 60.84 | 60.84 | 60.84 | 5 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 62.27 | 62.59 | 62.27 | 62.59 | 62.59 | 88 |
| 05 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.