Mail

UK markets open in 2 hours 47 minutes

NIKKEI 225
37,687.07
-773.01(-2.01%)
HANG SENG
17,297.68
+96.41(+0.56%)
CRUDE OIL
82.90
+0.09(+0.11%)
GOLD FUTURES
2,326.00
-12.40(-0.53%)
DOW
38,460.92
-42.77(-0.11%)
Bitcoin GBP
51,441.08
-2,027.02(-3.79%)

The five essential pieces of financial paperwork you must never lose

Mislaying key documents can cause real headaches, so it’s worth tracking down these most commonly-lost bits of paperwork

ENN Energy Holdings Limited (XNGSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

33.56

+0.66

(+2.01%)

At close: 03:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	33.38	33.77	33.17	33.56	33.56	54,800
23 Apr 2024	31.55	32.91	31.55	32.90	32.90	27,500
22 Apr 2024	32.60	33.01	31.56	32.90	32.90	14,200
19 Apr 2024	31.64	31.75	31.43	31.58	31.58	23,000
18 Apr 2024	32.03	32.26	31.75	32.02	32.02	59,900
17 Apr 2024	31.00	32.63	31.00	31.58	31.58	76,600
16 Apr 2024	30.87	32.90	30.87	31.90	31.90	77,100
15 Apr 2024	34.17	34.17	32.86	32.95	32.95	242,200
12 Apr 2024	34.75	34.95	33.46	34.25	34.25	972,800
11 Apr 2024	35.19	35.52	34.90	35.06	35.06	178,200
10 Apr 2024	35.90	35.90	33.69	34.24	34.24	156,500
09 Apr 2024	32.33	33.20	32.33	32.56	32.56	206,500
08 Apr 2024	31.50	32.18	30.90	31.47	31.47	78,600
05 Apr 2024	30.74	30.87	30.61	30.80	30.80	128,900
04 Apr 2024	29.76	31.18	29.76	30.65	30.65	17,800
03 Apr 2024	31.69	31.69	30.13	30.97	30.97	320,000
02 Apr 2024	31.42	31.69	31.36	31.38	31.38	322,900
01 Apr 2024	30.34	32.03	30.25	31.37	31.37	50,700
28 Mar 2024	31.83	31.83	29.88	31.21	31.21	313,900
27 Mar 2024	29.75	30.05	29.60	29.97	29.97	465,000
26 Mar 2024	30.56	31.00	30.56	30.72	30.72	794,300
25 Mar 2024	30.34	31.62	30.34	31.54	31.54	291,700
22 Mar 2024	32.96	33.57	32.38	32.38	32.38	13,800
21 Mar 2024	32.30	33.43	32.30	33.31	33.31	6,900
20 Mar 2024	32.55	33.62	32.55	33.53	33.53	6,800
19 Mar 2024	31.78	32.98	31.78	32.81	32.81	18,100
18 Mar 2024	32.62	33.45	32.62	33.14	33.14	16,100
15 Mar 2024	32.50	33.27	32.50	33.00	33.00	22,300
14 Mar 2024	31.26	32.27	31.26	31.85	31.85	56,000
13 Mar 2024	32.25	34.07	32.20	33.15	33.15	12,500
12 Mar 2024	33.72	33.72	32.80	33.29	33.29	28,400
11 Mar 2024	33.20	33.20	31.16	32.28	32.28	10,700
08 Mar 2024	31.79	32.24	31.79	32.00	32.00	6,500
07 Mar 2024	30.60	31.69	30.60	31.53	31.53	7,500
06 Mar 2024	31.07	32.30	31.07	31.95	31.95	11,000
05 Mar 2024	30.34	31.42	30.34	31.28	31.28	8,600
04 Mar 2024	33.37	33.37	31.68	31.73	31.73	35,200
01 Mar 2024	31.61	33.40	31.61	32.75	32.75	8,800
29 Feb 2024	32.62	32.83	32.44	32.56	32.56	14,200
28 Feb 2024	31.48	33.66	31.48	32.40	32.40	12,400
27 Feb 2024	31.89	33.38	31.89	33.26	33.26	9,400
26 Feb 2024	32.02	34.48	31.97	33.20	33.20	10,700
23 Feb 2024	32.20	33.13	32.20	32.90	32.90	14,700
22 Feb 2024	31.67	32.43	31.17	31.40	31.40	17,100
21 Feb 2024	31.00	31.42	30.58	31.20	31.20	11,000
20 Feb 2024	30.00	30.90	30.00	30.37	30.37	22,400
16 Feb 2024	29.00	29.66	29.00	29.40	29.40	16,700
15 Feb 2024	26.07	27.23	26.07	27.04	27.04	17,000
14 Feb 2024	27.51	27.87	27.10	27.53	27.53	40,200
13 Feb 2024	27.10	29.55	27.10	28.10	28.10	40,000
12 Feb 2024	29.38	29.38	28.41	28.99	28.99	35,200
09 Feb 2024	27.06	28.29	27.06	28.28	28.28	30,200
08 Feb 2024	28.27	28.36	27.38	28.15	28.15	34,000
07 Feb 2024	29.58	29.84	29.51	29.59	29.59	31,700
06 Feb 2024	30.45	30.66	29.85	30.63	30.63	38,300
05 Feb 2024	29.05	29.10	28.49	29.06	29.06	63,400
02 Feb 2024	29.43	29.49	29.18	29.39	29.39	28,300
01 Feb 2024	30.01	30.48	30.01	30.39	30.39	22,300
31 Jan 2024	29.61	30.00	29.31	29.63	29.63	64,000
30 Jan 2024	29.87	30.01	29.70	29.87	29.87	64,300
29 Jan 2024	31.00	31.00	30.23	30.47	30.47	92,300
26 Jan 2024	30.28	30.84	30.28	30.74	30.74	27,600
25 Jan 2024	31.26	31.85	31.26	31.47	31.47	25,300
24 Jan 2024	28.22	28.88	28.22	28.51	28.51	60,700
23 Jan 2024	26.07	26.46	26.07	26.40	26.40	62,900
22 Jan 2024	25.94	26.11	25.85	26.09	26.09	122,100
19 Jan 2024	27.02	27.28	26.72	27.28	27.28	89,900
18 Jan 2024	26.91	27.30	26.91	27.18	27.18	129,000
17 Jan 2024	26.59	26.65	26.29	26.65	26.65	80,700
16 Jan 2024	29.08	29.08	28.53	28.65	28.65	173,800
12 Jan 2024	29.34	29.93	29.34	29.77	29.77	50,700
11 Jan 2024	30.47	30.47	29.78	30.02	30.02	308,100
10 Jan 2024	29.01	29.67	28.05	29.13	29.13	40,700
09 Jan 2024	28.39	29.53	28.39	29.36	29.36	53,900
08 Jan 2024	29.02	29.99	28.70	29.37	29.37	151,300
05 Jan 2024	29.87	30.55	29.87	30.55	30.55	60,900
04 Jan 2024	29.67	29.67	28.84	28.95	28.95	76,800
03 Jan 2024	28.68	28.74	28.31	28.74	28.74	23,400
02 Jan 2024	29.42	29.49	28.31	28.55	28.55	120,300
29 Dec 2023	28.29	29.78	28.29	29.42	29.42	52,200
28 Dec 2023	29.67	29.67	28.16	29.22	29.22	24,200
27 Dec 2023	27.75	28.80	27.56	28.70	28.70	34,800
26 Dec 2023	27.86	28.81	27.86	28.73	28.73	60,800
22 Dec 2023	27.30	29.20	27.30	28.73	28.73	46,000
21 Dec 2023	28.00	29.32	28.00	28.95	28.95	122,900
20 Dec 2023	26.37	27.40	26.37	26.84	26.84	42,900
19 Dec 2023	26.07	27.41	26.07	27.30	27.30	74,800
18 Dec 2023	27.12	28.13	27.12	27.97	27.97	102,500
15 Dec 2023	27.69	28.15	27.69	27.76	27.76	60,000
14 Dec 2023	26.55	27.79	26.51	27.60	27.60	119,200
13 Dec 2023	24.46	25.53	24.46	25.53	25.53	55,800
12 Dec 2023	25.20	25.97	24.91	25.67	25.67	64,400
11 Dec 2023	24.92	26.56	24.92	25.65	25.65	405,400
08 Dec 2023	25.08	26.10	25.08	25.37	25.37	45,300
07 Dec 2023	25.39	26.45	25.34	26.14	26.14	104,900
06 Dec 2023	25.10	27.14	25.10	25.84	25.84	68,300
05 Dec 2023	24.89	26.07	24.89	25.71	25.71	62,600
04 Dec 2023	26.04	27.25	26.04	26.26	26.26	109,000
01 Dec 2023	26.14	27.55	26.14	26.88	26.88	67,800
30 Nov 2023	26.97	27.70	26.97	27.52	27.52	106,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,687.07-773.01(-2.01%)

HANG SENG17,297.68+96.41(+0.56%)

CRUDE OIL82.90+0.09(+0.11%)

GOLD FUTURES2,326.00-12.40(-0.53%)

DOW38,460.92-42.77(-0.11%)

Bitcoin GBP51,441.08-2,027.02(-3.79%)

The five essential pieces of financial paperwork you must never lose

ENN Energy Holdings Limited (XNGSY)

NIKKEI 225
37,687.07
-773.01(-2.01%)

HANG SENG
17,297.68
+96.41(+0.56%)

CRUDE OIL
82.90
+0.09(+0.11%)

GOLD FUTURES
2,326.00
-12.40(-0.53%)

DOW
38,460.92
-42.77(-0.11%)

Bitcoin GBP
51,441.08
-2,027.02(-3.79%)