UK markets closed

Enovis Corporation (0I1B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.00+0.81 (+1.65%)
At close: 04:10PM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202350.0050.0050.0050.0050.0016
30 Nov 202349.2749.2749.1949.1949.192
29 Nov 2023------
28 Nov 202350.1150.1150.1150.1150.1159
27 Nov 202350.3550.5250.3550.5250.52181
24 Nov 202351.2251.2251.1551.1551.152
23 Nov 2023------
22 Nov 2023------
21 Nov 202351.0651.0651.0651.0651.0616,244
20 Nov 2023------
17 Nov 2023------
16 Nov 202351.1051.1051.1051.1051.10175
15 Nov 202350.7350.7350.7350.7350.732
14 Nov 202349.5850.0849.5150.0850.08124
13 Nov 2023------
10 Nov 202347.0147.0147.0147.0147.01-
09 Nov 2023------
08 Nov 202348.3348.3348.3348.3348.3316,400
07 Nov 202347.0448.9947.0448.6248.6282
06 Nov 202347.3347.3346.6446.6446.642
03 Nov 202346.8846.8846.8846.8846.8820
02 Nov 2023------
01 Nov 202345.4745.4744.6344.6344.6362
31 Oct 202345.7945.7945.7945.7945.794
30 Oct 2023------
27 Oct 2023------
26 Oct 202343.5043.5043.3143.3143.3132,905
25 Oct 202345.1145.1145.1145.1145.11113
24 Oct 202345.5645.5645.5645.5645.56-
23 Oct 202345.3845.5145.3845.5145.51179
20 Oct 202345.0745.0744.4844.4844.48175
19 Oct 202344.2844.2844.2044.2044.20317
18 Oct 202349.1649.1649.1649.1649.16-
17 Oct 2023------
16 Oct 2023------
13 Oct 202348.3448.3448.3448.3448.345
12 Oct 202350.0050.0047.9247.9247.92209
11 Oct 202350.7050.7049.1949.5549.5545
10 Oct 202350.4050.4050.4050.4050.40376
09 Oct 202349.1149.1149.1149.1149.11-
06 Oct 202350.3350.3349.7649.7649.761
05 Oct 2023------
04 Oct 2023------
03 Oct 2023------
02 Oct 202352.9852.9852.9852.9852.984
29 Sept 2023------
28 Sept 2023------
27 Sept 202351.9351.9351.9351.9351.931
26 Sept 2023------
25 Sept 202351.8551.8551.4851.4851.48667
22 Sept 2023------
21 Sept 2023------
20 Sept 202354.5854.5854.5854.5854.588
19 Sept 2023------
18 Sept 2023------
15 Sept 202353.1253.1253.1253.1253.1210
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 2023------
08 Sept 2023------
07 Sept 2023------
06 Sept 2023------
05 Sept 202356.4156.4156.4156.4156.418
04 Sept 2023------
01 Sept 202356.6556.6556.6556.6556.65300
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 202360.2560.2560.2560.2560.25-
03 Aug 202361.9062.5161.9062.5162.5166
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 202365.3665.3665.1965.2065.20210
19 Jul 202364.7564.7564.7564.7564.75350
18 Jul 2023------
17 Jul 202364.8964.8964.8964.8964.89-
14 Jul 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...