Enovis Corporation (0I1B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:23PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 01 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 17 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 24 |
| 22 Feb 2024 | 59.00 | 64.85 | 59.00 | 64.55 | 64.55 | 209 |
| 21 Feb 2024 | 59.58 | 59.79 | 59.23 | 59.23 | 59.23 | 5 |
| 20 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 12 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 13 Feb 2024 | 59.61 | 59.82 | 58.33 | 59.72 | 59.72 | 3 |
| 12 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 59.54 | 60.04 | 59.54 | 60.04 | 60.04 | 2 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 58.35 | 59.02 | 58.35 | 58.89 | 58.89 | 2 |
| 05 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 3 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 60.34 | 60.63 | 60.34 | 60.63 | 60.63 | 40 |
| 29 Jan 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 60.15 | 60.15 | 59.46 | 59.46 | 59.46 | 7 |
| 22 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 19 Jan 2024 | 59.04 | 59.15 | 59.04 | 59.15 | 59.15 | - |
| 18 Jan 2024 | 58.34 | 58.34 | 58.04 | 58.04 | 58.04 | 1 |
| 17 Jan 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 1 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 58.80 | 58.80 | 58.29 | 58.29 | 58.29 | 4 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 57.54 | 58.11 | 57.54 | 58.11 | 58.11 | 51 |
| 09 Jan 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 60 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 54.19 | 55.38 | 54.19 | 55.38 | 55.38 | 29 |
| 02 Jan 2024 | 55.82 | 55.92 | 55.82 | 55.92 | 55.92 | 113 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 122 |
| 27 Dec 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 10 |
| 22 Dec 2023 | 56.94 | 57.34 | 56.94 | 57.08 | 57.08 | 3 |
| 21 Dec 2023 | 54.59 | 56.39 | 54.59 | 56.32 | 56.32 | 2 |
| 20 Dec 2023 | 55.83 | 56.25 | 54.73 | 56.17 | 56.17 | 49 |
| 19 Dec 2023 | 54.78 | 55.11 | 54.53 | 55.11 | 55.11 | 1 |
| 18 Dec 2023 | 53.65 | 53.65 | 53.45 | 53.45 | 53.45 | 2 |
| 15 Dec 2023 | 54.75 | 54.75 | 53.65 | 53.65 | 53.65 | 58 |
| 14 Dec 2023 | 53.69 | 53.70 | 53.69 | 53.70 | 53.70 | 35 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 3 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 06 Dec 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 161 |
| 05 Dec 2023 | 49.85 | 49.85 | 49.03 | 49.03 | 49.03 | 101 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 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 |
| *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.