UK markets closed
NIKKEI 225
33,231.27 -200.24 (-0.60%) HANG SENG
16,646.05 -184.25 (-1.09%) CRUDE OIL
73.29 -0.78 (-1.05%) GOLD FUTURES
2,048.20 -41.50 (-1.99%) DOW
36,204.44 -41.06 (-0.11%) Bitcoin GBP
33,435.58 +1,909.14 (+6.06%)
Enovis Corporation (0I1B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:10PM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16 |
| 30 Nov 2023 | 49.27 | 49.27 | 49.19 | 49.19 | 49.19 | 2 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 59 |
| 27 Nov 2023 | 50.35 | 50.52 | 50.35 | 50.52 | 50.52 | 181 |
| 24 Nov 2023 | 51.22 | 51.22 | 51.15 | 51.15 | 51.15 | 2 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 16,244 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 175 |
| 15 Nov 2023 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 2 |
| 14 Nov 2023 | 49.58 | 50.08 | 49.51 | 50.08 | 50.08 | 124 |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 16,400 |
| 07 Nov 2023 | 47.04 | 48.99 | 47.04 | 48.62 | 48.62 | 82 |
| 06 Nov 2023 | 47.33 | 47.33 | 46.64 | 46.64 | 46.64 | 2 |
| 03 Nov 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 20 |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | 45.47 | 45.47 | 44.63 | 44.63 | 44.63 | 62 |
| 31 Oct 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 4 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 43.50 | 43.50 | 43.31 | 43.31 | 43.31 | 32,905 |
| 25 Oct 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 113 |
| 24 Oct 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 23 Oct 2023 | 45.38 | 45.51 | 45.38 | 45.51 | 45.51 | 179 |
| 20 Oct 2023 | 45.07 | 45.07 | 44.48 | 44.48 | 44.48 | 175 |
| 19 Oct 2023 | 44.28 | 44.28 | 44.20 | 44.20 | 44.20 | 317 |
| 18 Oct 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 5 |
| 12 Oct 2023 | 50.00 | 50.00 | 47.92 | 47.92 | 47.92 | 209 |
| 11 Oct 2023 | 50.70 | 50.70 | 49.19 | 49.55 | 49.55 | 45 |
| 10 Oct 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 376 |
| 09 Oct 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 06 Oct 2023 | 50.33 | 50.33 | 49.76 | 49.76 | 49.76 | 1 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 4 |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 1 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 51.85 | 51.85 | 51.48 | 51.48 | 51.48 | 667 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 8 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 10 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 8 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 300 |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 03 Aug 2023 | 61.90 | 62.51 | 61.90 | 62.51 | 62.51 | 66 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | 65.36 | 65.36 | 65.19 | 65.20 | 65.20 | 210 |
| 19 Jul 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 350 |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 14 Jul 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.