livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Energiser Investments - (ENGI) share price history


Energiser Investments share priceENGI share price tradesENGI Fundamentals watchlistADD to watchlist
Energiser Investments - (ENGI) share price history
Date Open High Low Close Volume
01/02/2018 1.47 1.47 1.38 1.38 68,367
31/01/2018 1.48 1.48 1.38 1.38 67,037
30/01/2018 1.30 1.48 1.30 1.38 234,294
29/01/2018 1.51 1.92 1.30 1.53 221,620
24/01/2018 1.70 1.75 1.70 1.75 94,972
23/01/2018 1.93 1.93 1.70 1.85 20,897
22/01/2018 1.65 2.20 1.65 1.85 844,734
19/01/2018 1.65 1.65 1.33 1.53 29,341
17/01/2018 1.50 1.53 1.30 1.53 110,182
15/01/2018 1.63 1.63 1.63 1.63 0
12/01/2018 1.90 1.90 1.55 1.63 723,179
11/01/2018 1.85 2.00 1.85 1.90 7,094
10/01/2018 1.50 2.00 1.50 1.80 690,614
09/01/2018 1.50 1.75 1.50 1.50 156,733
08/01/2018 1.50 1.50 1.50 1.50 0
05/01/2018 1.50 1.50 1.26 1.50 500
04/01/2018 1.50 1.50 1.50 1.50 0
03/01/2018 1.50 1.50 1.50 1.50 0
02/01/2018 1.50 1.50 1.50 1.50 0
01/01/2018 1.50 1.50 1.50 1.50 0
29/12/2017 1.50 1.50 1.50 1.50 0
28/12/2017 1.50 1.65 1.50 1.50 25,000
27/12/2017 1.50 1.50 1.26 1.50 25,000
26/12/2017 1.50 1.50 1.50 1.50 0
25/12/2017 1.50 1.50 1.50 1.50 0
22/12/2017 1.50 1.50 1.50 1.50 0
21/12/2017 1.50 1.50 1.50 1.50 0
20/12/2017 1.50 1.50 1.50 1.50 0
19/12/2017 1.50 1.50 1.50 1.50 0
18/12/2017 1.50 1.50 1.50 1.50 0

Energiser Investments - (ENGI) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts