UK markets closed

Enghouse Systems Limited (EGHSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.09+0.59 (+2.74%)
At close: 03:03PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.6822.0921.6822.0922.09510
02 May 202421.5021.5021.5021.5021.504,000
01 May 202422.0022.0022.0022.0022.002,000
30 Apr 202421.8121.8121.8121.8121.811,400
29 Apr 202421.8121.8121.8121.8121.815,900
26 Apr 202421.8121.8121.8121.8121.81900
25 Apr 202421.0021.0021.0021.0021.001,200
24 Apr 202421.0021.0021.0021.0021.00-
23 Apr 202421.0021.0021.0021.0021.004,500
22 Apr 202421.0021.0021.0021.0021.004,500
19 Apr 202421.0021.0021.0021.0021.00-
18 Apr 202421.0021.0021.0021.0021.003,300
17 Apr 202421.0021.0021.0021.0021.0012,000
16 Apr 202421.0021.0021.0021.0021.001,900
15 Apr 202422.1722.1722.1722.1722.171,800
12 Apr 202422.1722.1722.1722.1722.17300
11 Apr 202422.1722.1722.1722.1722.17400
10 Apr 202421.9221.9221.9221.9221.922,600
09 Apr 202421.8921.9221.8921.9221.925,000
08 Apr 202422.2822.2822.2822.2822.281,500
05 Apr 202422.2822.2822.2822.2822.28500
04 Apr 202422.3622.5322.2822.2822.282,800
03 Apr 202422.2722.2722.2722.2722.27400
02 Apr 202422.6522.6522.6522.6522.652,900
01 Apr 202422.6522.6522.6522.6522.652,400
28 Mar 202422.6522.6522.6522.6522.6512,100
27 Mar 202422.7022.7022.6522.6522.654,100
26 Mar 202422.8222.8222.8222.8222.823,700
25 Mar 202422.8222.8222.8222.8222.823,700
22 Mar 202423.1923.1923.1923.1923.194,200
21 Mar 202423.7023.7023.5723.5723.578,300
20 Mar 202422.9622.9622.9622.9622.962,200
19 Mar 202422.8022.8022.5222.5222.5211,000
18 Mar 202423.0023.0022.9922.9922.998,500
15 Mar 202423.2723.2722.9022.9022.904,500
14 Mar 202424.1824.1923.9924.1924.1928,300
13 Mar 202425.8025.8025.8025.8025.804,900
12 Mar 202426.4826.4826.4826.4826.482,500
11 Mar 202426.4826.4826.4826.4826.485,700
08 Mar 202426.4826.4826.4826.4826.48-
07 Mar 202426.4826.4826.4826.4826.482,500
06 Mar 202426.4826.4826.4826.4826.481,500
05 Mar 202426.4826.4826.4826.4826.481,000
04 Mar 202426.3726.4826.3726.4826.48900
01 Mar 202426.3526.3526.3526.3526.35-
29 Feb 202426.4526.4526.3526.3526.356,400
28 Feb 202425.0325.0325.0325.0325.033,400
27 Feb 202425.0325.0325.0325.0325.033,800
26 Feb 202425.0325.0325.0325.0325.038,200
23 Feb 202425.0325.0325.0325.0325.033,200
22 Feb 202425.0325.0325.0325.0325.0319,400
21 Feb 202425.0325.0325.0325.0325.031,400
20 Feb 202426.7726.7726.7726.7726.771,000
16 Feb 202426.7726.7726.7726.7726.77-
15 Feb 202426.7726.7726.7726.7726.77300
14 Feb 202426.7726.7726.7726.7726.771,600
13 Feb 202426.7726.7726.7726.7726.771,700
12 Feb 202426.7726.7726.7726.7726.77400
09 Feb 202426.7726.7726.7726.7726.77400
08 Feb 202426.7726.7726.7726.7726.77-
07 Feb 202426.7026.7726.7026.7726.771,400
06 Feb 202428.3428.3428.3428.3428.34900
05 Feb 202428.3428.3428.3428.3428.34-
02 Feb 202428.3428.3428.3428.3428.34-
01 Feb 202428.3428.3428.3428.3428.34600
31 Jan 202428.3428.3428.3428.3428.34900
30 Jan 202428.3428.3428.3428.3428.34300
29 Jan 202428.3428.3428.3428.3428.34400
26 Jan 202428.0028.0028.0028.0028.002,400
25 Jan 202427.5727.5727.5727.5727.573,600
24 Jan 202426.9026.9026.9026.9026.90900
23 Jan 202426.9026.9026.9026.9026.903,600
22 Jan 202426.9026.9026.9026.9026.903,400
19 Jan 202427.8327.8327.8327.8327.83400
18 Jan 202427.8327.8327.8327.8327.831,600
17 Jan 202427.8327.8327.8327.8327.833,200
16 Jan 202427.8327.8327.8327.8327.833,500
12 Jan 202427.8327.8327.8327.8327.836,500
11 Jan 202426.9526.9526.9526.9526.951,600
10 Jan 202425.3525.3525.3525.3525.355,200
09 Jan 202425.3525.3525.3525.3525.35-
08 Jan 202425.3525.3525.3525.3525.352,600
05 Jan 202425.3525.3525.3525.3525.35-
04 Jan 202425.3525.3525.3525.3525.354,800
03 Jan 202425.3525.3525.3525.3525.359,000
02 Jan 202426.7526.7526.7526.7526.758,600
29 Dec 202325.7726.7525.7726.7526.75900
28 Dec 202326.8726.8726.8726.8726.871,800
27 Dec 202326.8726.8726.8726.8726.876,500
26 Dec 202324.0225.0024.0225.0025.00300
22 Dec 202326.2226.2226.2226.2226.22-
21 Dec 202326.2226.2226.2226.2226.221,600
20 Dec 202326.2226.2226.2226.2226.224,400
19 Dec 202326.1626.2226.1626.2226.221,000
18 Dec 202325.8125.8525.8125.8325.832,800
15 Dec 202324.3624.3624.3624.3624.36500
14 Dec 202324.3624.3624.3624.3624.361,000
13 Dec 202324.3624.3624.3624.3624.366,600
12 Dec 202324.3624.3624.3624.3624.365,800
11 Dec 202325.3025.3025.3025.3025.302,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...