Dark

ENPL
EN+ GROUP International Public Joint-Stock Company - GDR - Reg S
stock LSE

Inactive

Feb 25, 2022

9.55USD+4.372%(+0.40)8,173

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-25	9.2000	11.5000	9.1500	9.5500	+4.372%	8,173	0.000%
2022-02-24	9.2500	9.4000	6.1000	9.1500	-3.175%	7,023	+4.372%
2022-02-23	10.1000	10.1000	9.4000	9.4500	-5.500%	1,383	+1.058%
2022-02-22	10.0000	10.8000	9.8500	10.0000	-2.913%	16,563	-4.500%
2022-02-21	12.0000	12.0000	10.3000	10.3000	-14.876%	16,965	-7.282%
2022-02-18	12.6000	13.0000	12.1000	12.1000	-3.968%	4,544	-21.074%
2022-02-17	13.1000	13.1000	12.5000	12.6000	-3.817%	580	-24.206%
2022-02-16	13.2000	13.5000	13.1000	13.1000	+0.769%	40,200	-27.099%
2022-02-15	12.6000	13.1000	12.6000	13.0000	+5.691%	2,770	-26.538%
2022-02-14	12.3000	12.5000	11.7000	12.3000	+1.653%	4,233	-22.358%
2022-02-11	12.6000	12.8000	12.1000	12.1000	-6.923%	1,952	-21.074%
2022-02-10	12.8000	13.1000	12.8000	13.0000	+3.175%	1,586	-26.538%
2022-02-09	12.4000	12.9000	12.4000	12.6000	+4.132%	4,389	-24.206%
2022-02-08	11.6000	12.2000	11.6000	12.1000	+5.217%	8,022	-21.074%
2022-02-07	11.6000	11.6000	11.3000	11.5000	+1.770%	6,316	-16.957%
2022-02-04	11.3000	11.3000	11.3000	11.3000	+0.893%	195	-15.487%
2022-02-03	11.6000	11.6000	11.2000	11.2000	-3.448%	593	-14.732%
2022-02-02	11.6000	11.7000	11.5000	11.6000	-0.855%	11,634	-17.672%
2022-02-01	11.7000	11.7000	11.7000	11.7000	0.000%	0	-18.376%
2022-01-31	11.9000	11.9000	11.5000	11.7000	+1.739%	9,248	-18.376%
2022-01-28	11.7000	11.8000	11.5000	11.5000	-0.862%	5,704	-16.957%
2022-01-27	11.4000	11.7000	11.4000	11.6000	+5.455%	4,443	-17.672%
2022-01-26	10.8000	11.4000	10.8000	11.0000	0.000%	804	-13.182%
2022-01-25	10.9000	11.0000	10.9000	11.0000	+1.852%	700	-13.182%
2022-01-24	11.5000	11.5000	10.7000	10.8000	-9.244%	20,978	-11.574%
2022-01-21	11.9000	12.0000	11.7000	11.9000	-0.833%	8,836	-19.748%
2022-01-20	12.0000	12.2000	11.7000	12.0000	+0.840%	3,464	-20.417%
2022-01-19	11.4000	11.9000	11.2000	11.9000	+8.182%	5,320	-19.748%
2022-01-18	11.5000	11.8000	10.9000	11.0000	+4.762%	62,055	-13.182%
2022-01-17	12.3000	12.3000	10.5000	10.5000	-12.500%	40,758	-9.048%
2022-01-14	12.5000	12.6000	11.6000	12.0000	-2.439%	24,653	-20.417%
2022-01-13	13.3000	13.3000	12.2000	12.3000	-6.107%	17,620	-22.358%
2022-01-12	12.8000	13.1000	12.7000	13.1000	+3.150%	5,749	-27.099%
2022-01-11	12.6000	12.7000	12.5000	12.7000	+1.600%	2,150	-24.803%
2022-01-10	12.7000	12.7000	12.4000	12.5000	+3.306%	2,252	-23.600%
2022-01-07	12.1000	12.1000	12.1000	12.1000	-1.626%	238	-21.074%
2022-01-06	11.7000	12.3000	11.7000	12.3000	+1.653%	12,217	-22.358%
2022-01-05	12.2000	12.2000	12.1000	12.1000	-0.820%	2,579	-21.074%
2022-01-04	12.1000	12.3000	12.0000	12.2000	+4.274%	890	-21.721%
2021-12-31	11.7000	11.7000	11.7000	11.7000	0.000%	4	-18.376%
2021-12-30	11.8000	11.9000	11.7000	11.7000	0.000%	1,663	-18.376%
2021-12-29	11.7000	11.8000	11.6000	11.7000	+0.862%	546	-18.376%
2021-12-24	11.6000	11.6000	11.6000	11.6000	0.000%	0	-17.672%
2021-12-22	11.2000	11.6000	11.1000	11.6000	+7.407%	2,508	-17.672%
2021-12-21	11.5000	11.5000	10.8000	10.8000	+1.887%	4,017	-11.574%
2021-12-20	11.3000	11.5000	10.6000	10.6000	-15.200%	2,565	-9.906%
2021-12-17	11.5000	12.5000	11.0000	12.5000	+7.759%	5,333	-23.600%
2021-12-16	10.9000	11.6000	10.9000	11.6000	+7.407%	36,701	-17.672%
2021-12-15	10.9000	10.9000	10.8000	10.8000	-0.917%	256	-11.574%
2021-12-14	10.7000	10.9000	10.5000	10.9000	+7.921%	8,665	-12.385%
2021-12-13	11.2000	11.2000	10.1000	10.1000	-9.009%	11,254	-5.446%
2021-12-10	11.1000	11.1000	10.9000	11.1000	-1.770%	512	-13.964%
2021-12-09	11.9000	11.9000	11.3000	11.3000	0.000%	383	-15.487%
2021-12-07	11.4000	11.4000	11.0000	11.3000	-0.877%	1,089	-15.487%
2021-11-30	11.5000	11.5000	11.4000	11.4000	0.000%	1,519	-16.228%
2021-11-29	11.2000	11.4000	11.2000	11.4000	+6.542%	104	-16.228%
2021-11-26	11.1000	11.1000	10.5000	10.7000	-3.604%	1,971	-10.748%
2021-11-25	11.1000	11.1000	11.1000	11.1000	0.000%	50	-13.964%
2021-11-24	11.0000	11.3000	11.0000	11.1000	+3.738%	2,518	-13.964%
2021-11-23	11.0000	11.2000	10.7000	10.7000	+1.905%	4,583	-10.748%
2021-11-22	10.8000	10.8000	10.5000	10.5000	-6.250%	3,245	-9.048%
2021-11-19	11.8000	11.8000	10.8000	11.2000	-5.085%	47,531	-14.732%
2021-11-18	11.8000	12.0000	11.0000	11.8000	+1.724%	3,558	-19.068%
2021-11-17	11.9000	12.2000	11.6000	11.6000	0.000%	1,950	-17.672%
2021-11-16	11.9000	12.2000	11.6000	11.6000	-4.918%	13,298	-17.672%
2021-11-15	12.3000	12.4000	12.2000	12.2000	+1.667%	1,396	-21.721%
2021-11-12	12.5000	12.5000	12.0000	12.0000	-2.439%	797	-20.417%
2021-11-11	11.7000	12.3000	11.7000	12.3000	+3.361%	4,746	-22.358%
2021-11-10	11.6000	12.3000	11.6000	11.9000	+0.847%	198,259	-19.748%
2021-11-09	11.4000	12.3000	11.1000	11.8000	+4.425%	237,509	-19.068%
2021-11-08	11.3000	11.4000	11.1000	11.3000	+2.727%	20,988	-15.487%
2021-11-05	11.8000	11.8000	11.0000	11.0000	-8.333%	1,711	-13.182%
2021-11-04	12.8000	12.8000	12.0000	12.0000	+1.695%	100	-20.417%
2021-11-03	12.5000	12.5000	11.8000	11.8000	-15.108%	838	-19.068%
2021-11-01	13.9000	13.9000	13.9000	13.9000	0.000%	101	-31.295%
2021-10-29	13.9000	13.9000	13.9000	13.9000	+10.317%	1,000	-31.295%
2021-10-28	12.7000	12.7000	12.5000	12.6000	-5.263%	2,344	-24.206%
2021-10-27	13.4000	13.4000	13.3000	13.3000	-3.623%	870	-28.195%
2021-10-25	13.6000	13.8000	13.0000	13.8000	+2.222%	32,224	-30.797%
2021-10-22	13.5000	13.5000	13.5000	13.5000	0.000%	60	-29.259%
2021-10-21	13.4000	13.5000	13.4000	13.5000	-2.174%	287	-29.259%
2021-10-20	13.6000	13.8000	13.1000	13.8000	+2.222%	570	-30.797%
2021-10-19	13.0000	13.5000	13.0000	13.5000	0.000%	30,394	-29.259%
2021-10-18	13.4000	13.5000	13.4000	13.5000	+3.846%	30,831	-29.259%
2021-10-15	13.0000	13.0000	13.0000	13.0000	+0.775%	183	-26.538%
2021-10-14	12.5000	12.9000	12.4000	12.9000	+8.403%	13,919	-25.969%
2021-10-13	11.7000	11.9000	11.7000	11.9000	+0.847%	575	-19.748%
2021-10-12	11.9000	11.9000	11.8000	11.8000	+2.609%	1,545	-19.068%
2021-10-11	11.6000	11.6000	11.5000	11.5000	0.000%	2,909	-16.957%
2021-10-08	11.2000	11.5000	11.2000	11.5000	0.000%	5,780	-16.957%
2021-10-07	11.5000	11.5000	11.5000	11.5000	0.000%	42	-16.957%
2021-10-05	11.8000	11.8000	11.2000	11.5000	+1.770%	6,167	-16.957%
2021-10-04	11.3000	11.3000	11.3000	11.3000	+1.802%	2,000	-15.487%
2021-09-30	11.5000	11.5000	11.1000	11.1000	+0.909%	444	-13.964%
2021-09-29	11.0000	11.0000	10.7000	11.0000	0.000%	7,130	-13.182%
2021-09-28	11.0000	11.0000	11.0000	11.0000	-6.780%	187	-13.182%
2021-09-24	11.4000	11.8000	11.4000	11.8000	+4.425%	2,644	-19.068%
2021-09-22	11.0000	11.3000	11.0000	11.3000	+6.604%	2,684	-15.487%
2021-09-21	11.0000	11.0000	10.6000	10.6000	+0.952%	769	-9.906%
2021-09-20	10.7000	10.7000	10.5000	10.5000	-6.250%	2,397	-9.048%
2021-09-17	11.0000	11.4000	11.0000	11.2000	+3.704%	835	-14.732%
2021-09-16	11.4000	11.4000	10.8000	10.8000	-5.263%	477	-11.574%
2021-09-15	12.0000	12.0000	11.0000	11.4000	+2.703%	2,900	-16.228%
2021-09-14	12.0000	12.0000	11.0000	11.1000	-11.200%	18,056	-13.964%
2021-09-13	12.2000	12.5000	11.6000	12.5000	+8.696%	21,005	-23.600%
2021-09-10	11.9000	11.9000	11.5000	11.5000	-0.862%	1,382	-16.957%
2021-09-09	12.5000	12.5000	11.6000	11.6000	-2.521%	843	-17.672%
2021-09-08	11.6000	11.9000	11.6000	11.9000	+7.207%	6,343	-19.748%
2021-09-07	11.0000	11.3000	11.0000	11.1000	+2.778%	9,590	-13.964%
2021-09-06	10.9000	10.9000	10.5000	10.8000	-0.917%	1,854	-11.574%
2021-09-03	10.8000	10.9000	10.8000	10.9000	+5.825%	2,622	-12.385%
2021-09-02	10.5000	10.7000	10.3000	10.3000	-1.905%	866	-7.282%
2021-09-01	10.5000	10.5000	10.5000	10.5000	+2.941%	8,759	-9.048%
2021-08-31	10.5000	10.5000	10.2000	10.2000	+0.990%	14,857	-6.373%
2021-08-27	10.1000	10.1000	10.1000	10.1000	+1.000%	22	-5.446%
2021-08-26	9.9500	10.0000	9.9500	10.0000	+3.093%	322	-4.500%
2021-08-25	9.7000	9.7000	9.7000	9.7000	0.000%	200	-1.546%
2021-08-24	10.5000	10.5000	9.7000	9.7000	+5.435%	9,512	-1.546%
2021-08-20	9.5500	9.5500	9.2000	9.2000	-6.122%	717	+3.804%
2021-08-19	9.8000	9.8000	9.8000	9.8000	+6.522%	994	-2.551%
2021-08-18	9.5000	9.5000	9.1000	9.2000	-2.646%	6,615	+3.804%
2021-08-13	9.7500	9.8500	9.4500	9.4500	-5.500%	45,763	+1.058%
2021-08-12	10.9000	10.9000	10.0000	10.0000	+2.041%	380	-4.500%
2021-08-11	9.8000	9.8000	9.8000	9.8000	-2.000%	15,000	-2.551%
2021-08-10	10.4000	10.4000	10.0000	10.0000	+1.010%	101,780	-4.500%
2021-08-09	10.0000	10.0000	9.9000	9.9000	-2.941%	1,115	-3.535%
2021-08-06	10.1000	10.2000	10.1000	10.2000	+2.000%	1,321	-6.373%
2021-08-05	10.1000	10.1000	10.0000	10.0000	-0.990%	289	-4.500%
2021-08-04	10.1000	10.1000	10.1000	10.1000	0.000%	905	-5.446%
2021-08-03	10.1000	10.1000	10.1000	10.1000	-3.810%	883	-5.446%
2021-08-02	10.5000	10.5000	10.5000	10.5000	+2.941%	14	-9.048%
2021-07-30	11.0000	11.0000	10.2000	10.2000	+2.000%	27,035	-6.373%
2021-07-29	10.0000	10.0000	10.0000	10.0000	+1.010%	10,600	-4.500%
2021-07-28	10.4000	11.0000	9.9000	9.9000	-3.883%	594	-3.535%
2021-07-27	10.2000	10.3000	10.2000	10.3000	+0.980%	505	-7.282%
2021-07-26	10.9000	10.9000	10.2000	10.2000	0.000%	591	-6.373%
2021-07-20	10.5000	10.5000	10.2000	10.2000	-6.422%	581	-6.373%
2021-07-19	10.7000	10.9000	10.5000	10.9000	-1.802%	2,424	-12.385%
2021-07-07	11.2000	11.2000	11.1000	11.1000	-2.632%	590	-13.964%
2021-07-05	11.4000	11.4000	11.4000	11.4000	+0.885%	10	-16.228%
2021-07-02	11.0000	11.4000	11.0000	11.3000	0.000%	1,171	-15.487%
2021-07-01	11.1000	11.3000	10.9000	11.3000	+4.630%	201,820	-15.487%
2021-06-30	11.1000	11.1000	10.5000	10.8000	-2.703%	609,725	-11.574%
2021-06-29	11.9000	11.9000	10.8000	11.1000	-5.932%	130,036	-13.964%
2021-06-28	11.9000	12.4000	11.8000	11.8000	0.000%	1,065	-19.068%
2021-06-25	11.8000	11.8000	11.8000	11.8000	+3.509%	2,043	-19.068%
2021-06-24	11.9000	11.9000	11.4000	11.4000	-3.390%	3,205	-16.228%
2021-06-21	12.1000	12.1000	11.8000	11.8000	-8.527%	5,362	-19.068%
2021-06-18	12.9000	12.9000	12.9000	12.9000	-0.769%	12	-25.969%
2021-06-17	13.3000	13.4000	11.9000	13.0000	+7.438%	5,861	-26.538%
2021-06-15	12.7000	12.8000	12.1000	12.1000	-2.419%	4,011	-21.074%
2021-06-14	13.0000	13.0000	12.2000	12.4000	-4.615%	1,663	-22.984%
2021-06-11	12.3000	13.0000	12.3000	13.0000	+0.775%	10,093	-26.538%
2021-06-10	12.2000	12.9000	12.2000	12.9000	+7.500%	10,093	-25.969%
2021-06-09	12.2000	12.2000	12.0000	12.0000	-0.826%	12,637	-20.417%
2021-06-08	12.4000	12.4000	12.1000	12.1000	+2.542%	14,227	-21.074%
2021-06-07	12.7000	12.7000	11.8000	11.8000	-3.279%	13,966	-19.068%
2021-06-04	12.9000	12.9000	12.1000	12.2000	+0.826%	11,640	-21.721%
2021-06-03	12.1000	12.1000	12.1000	12.1000	+0.833%	18,314	-21.074%
2021-06-02	12.4000	12.4000	12.0000	12.0000	0.000%	8,854	-20.417%
2021-06-01	12.1000	12.1000	12.0000	12.0000	+1.695%	1,097	-20.417%
2021-05-27	11.8000	12.1000	11.8000	11.8000	0.000%	1,658	-19.068%
2021-05-26	12.1000	12.1000	11.8000	11.8000	-2.479%	1,162	-19.068%
2021-05-25	12.1000	12.1000	12.1000	12.1000	+0.833%	498	-21.074%
2021-05-24	12.2000	12.2000	12.0000	12.0000	-1.639%	115	-20.417%
2021-05-21	12.2000	12.3000	12.2000	12.2000	0.000%	16,129	-21.721%
2021-05-20	12.5000	12.5000	12.0000	12.2000	-2.400%	2,336	-21.721%
2021-05-19	13.5000	13.7000	12.5000	12.5000	-7.407%	8,247	-23.600%
2021-05-18	13.5000	13.5000	13.5000	13.5000	+11.570%	1,869	-29.259%
2021-05-17	12.9000	13.3000	12.1000	12.1000	-5.469%	19,003	-21.074%
2021-05-14	13.4000	13.4000	12.8000	12.8000	-1.538%	541	-25.391%
2021-05-12	13.0000	13.0000	13.0000	13.0000	+1.562%	1,813	-26.538%
2021-05-11	12.5000	12.8000	12.5000	12.8000	+2.400%	14,367	-25.391%
2021-05-10	12.5000	12.6000	11.6000	12.5000	+5.042%	4,562	-23.600%
2021-05-06	12.0000	12.0000	11.9000	11.9000	+4.386%	5,128	-19.748%
2021-05-05	11.5000	11.9000	11.4000	11.4000	-4.202%	616	-16.228%
2021-05-04	11.9000	11.9000	11.9000	11.9000	-0.833%	2	-19.748%
2021-04-27	12.3000	12.3000	12.0000	12.0000	+3.448%	222	-20.417%
2021-04-26	11.6000	11.6000	11.6000	11.6000	+5.455%	100	-17.672%
2021-04-22	11.2000	11.2000	11.0000	11.0000	-11.290%	11,480	-13.182%
2021-04-19	12.0000	12.4000	12.0000	12.4000	+5.085%	2,040	-22.984%
2021-04-16	11.5000	11.8000	11.5000	11.8000	+2.609%	3,790	-19.068%
2021-04-15	11.5000	11.5000	11.5000	11.5000	0.000%	183	-16.957%
2021-04-14	11.2000	11.5000	11.2000	11.5000	+3.604%	1,793	-16.957%
2021-04-13	11.1000	11.1000	11.1000	11.1000	+5.714%	1,000	-13.964%
2021-04-12	10.7000	10.8000	10.5000	10.5000	-3.670%	256	-9.048%
2021-04-09	10.9000	10.9000	10.9000	10.9000	+4.808%	5	-12.385%
2021-04-07	10.5000	10.9000	10.4000	10.4000	-0.952%	1,966	-8.173%
2021-04-06	10.7000	10.7000	10.5000	10.5000	-0.943%	9,353	-9.048%
2021-03-31	10.8000	10.8000	10.6000	10.6000	+0.952%	2,061	-9.906%
2021-03-29	10.4000	10.9000	10.4000	10.5000	+3.960%	6,676	-9.048%
2021-03-26	10.3000	10.3000	10.1000	10.1000	-4.717%	414	-5.446%
2021-03-25	10.6000	10.6000	10.6000	10.6000	+1.923%	531	-9.906%
2021-03-24	10.7000	10.8000	10.4000	10.4000	-0.952%	2,944	-8.173%
2021-03-23	10.6000	10.6000	10.5000	10.5000	-1.869%	1,501	-9.048%
2021-03-22	10.8000	10.8000	10.7000	10.7000	+0.943%	173	-10.748%
2021-03-19	10.6000	10.6000	10.6000	10.6000	0.000%	110	-9.906%
2021-03-18	10.8000	10.9000	10.6000	10.6000	-2.752%	448	-9.906%
2021-03-12	10.9000	10.9000	10.9000	10.9000	+5.825%	10	-12.385%
2021-03-11	10.2000	10.3000	10.2000	10.3000	+6.736%	1,499	-7.282%
2021-03-08	10.1000	10.1000	9.5500	9.6500	-4.455%	207	-1.036%
2021-03-04	10.1000	10.1000	10.1000	10.1000	0.000%	127	-5.446%
2021-03-03	10.1000	10.1000	10.1000	10.1000	-3.810%	3	-5.446%
2021-02-25	10.5000	10.5000	10.5000	10.5000	+3.960%	228	-9.048%
2021-02-23	10.3000	10.3000	10.1000	10.1000	+1.000%	635	-5.446%
2021-02-18	10.0000	10.2000	9.9500	10.0000	0.000%	36,212	-4.500%
2021-02-17	10.0000	10.3000	9.8000	10.0000	-2.913%	10,108	-4.500%
2021-02-16	10.2000	10.3000	10.0000	10.3000	+4.040%	15,790	-7.282%
2021-02-15	9.8000	9.9000	9.8000	9.9000	-4.808%	820	-3.535%
2021-02-12	10.4000	10.4000	10.3000	10.4000	-0.952%	1,603	-8.173%
2021-02-11	10.5000	10.5000	10.5000	10.5000	0.000%	157	-9.048%
2021-02-10	10.4000	10.5000	10.4000	10.5000	+2.941%	22,250	-9.048%
2021-02-09	9.9500	10.2000	9.9500	10.2000	-0.971%	1,254,056	-6.373%
2021-02-08	10.3000	10.3000	10.3000	10.3000	+4.040%	500	-7.282%
2021-02-05	9.8500	10.0000	9.8500	9.9000	+2.591%	25,050	-3.535%
2021-02-04	9.6500	9.6500	9.6500	9.6500	+1.047%	17	-1.036%
2021-02-03	9.5500	9.5500	9.5500	9.5500	-4.500%	5	0.000%
2021-02-02	10.0000	10.0000	9.9000	10.0000	-23.077%	10,650	-4.500%
2021-02-01	13.0000	13.0000	13.0000	13.0000	+27.451%	5,002	-26.538%
2021-01-28	10.3000	10.3000	10.2000	10.2000	0.000%	3,335	-6.373%
2021-01-27	10.2000	10.2000	10.1000	10.2000	0.000%	4,412	-6.373%
2021-01-26	10.2000	10.2000	10.2000	10.2000	-0.971%	200	-6.373%
2021-01-22	10.3000	10.3000	10.3000	10.3000	-0.962%	5,505	-7.282%
2021-01-21	10.4000	10.4000	10.4000	10.4000	-5.455%	1,380	-8.173%
2021-01-15	11.0000	11.0000	11.0000	11.0000	0.000%	500	-13.182%
2021-01-13	11.0000	11.0000	10.9000	11.0000	0.000%	3,855	-13.182%
2021-01-12	11.2000	11.3000	11.0000	11.0000	+0.917%	1,295	-13.182%
2021-01-08	10.9000	10.9000	10.9000	10.9000	+2.830%	200	-12.385%
2021-01-07	10.6000	10.6000	10.6000	10.6000	-1.852%	1,401	-9.906%
2021-01-06	10.8000	10.8000	10.8000	10.8000	+4.854%	205,639	-11.574%
2021-01-05	10.3000	10.3000	10.3000	10.3000	-0.962%	100	-7.282%
2020-12-31	10.4000	10.4000	10.4000	10.4000	+15.556%	1	-8.173%
2020-12-29	9.0000	9.0000	9.0000	9.0000	0.000%	130	+6.111%
2020-12-24	9.0500	9.0500	9.0000	9.0000	-3.743%	537	+6.111%
2020-12-23	9.0000	9.3500	9.0000	9.3500	-0.532%	50,351	+2.139%
2020-12-22	9.4000	9.4000	9.4000	9.4000	-2.591%	17,151	+1.596%
2020-12-18	9.6500	9.6500	9.6500	9.6500	-3.500%	3,257	-1.036%
2020-12-17	10.0000	10.0000	10.0000	10.0000	+9.890%	6,968	-4.500%
2020-12-10	10.6000	10.6000	9.1000	9.1000	-9.000%	843	+4.945%
2020-12-09	10.0000	10.0000	10.0000	10.0000	-3.846%	5	-4.500%
2020-12-08	10.4000	10.4000	10.4000	10.4000	0.000%	307,848	-8.173%
2020-12-07	10.3000	10.4000	10.3000	10.4000	+2.970%	150	-8.173%
2020-12-02	10.1000	10.2000	10.1000	10.1000	+6.878%	1,396	-5.446%
2020-11-30	9.4500	9.4500	9.4500	9.4500	-3.077%	24	+1.058%
2020-11-27	9.6000	9.7500	9.6000	9.7500	+3.175%	229	-2.051%
2020-11-25	9.4500	9.4500	9.4500	9.4500	+7.386%	228	+1.058%
2020-11-24	9.3000	9.3000	8.8000	8.8000	0.000%	947	+8.523%
2020-11-18	9.2000	9.2000	8.8000	8.8000	-5.376%	40,306	+8.523%
2020-11-17	9.3000	9.3000	9.3000	9.3000	0.000%	0	+2.688%
2020-11-16	9.1000	9.3000	9.1000	9.3000	+2.762%	330	+2.688%
2020-11-10	9.0500	9.0500	9.0500	9.0500	-0.549%	1,000	+5.525%
2020-11-09	9.1000	9.1000	9.1000	9.1000	+4.598%	1,000	+4.945%
2020-11-06	8.7000	8.7000	8.7000	8.7000	0.000%	0	+9.770%
2020-11-03	8.7000	8.7000	8.7000	8.7000	-2.247%	17	+9.770%
2020-10-27	8.9000	8.9000	8.9000	8.9000	-1.111%	2,000	+7.303%
2020-10-23	9.0500	9.0500	9.0000	9.0000	+0.559%	4,034	+6.111%
2020-10-22	9.0500	9.0500	8.9500	8.9500	-1.648%	9,805	+6.704%
2020-10-21	9.1000	9.1000	9.1000	9.1000	0.000%	0	+4.945%
2020-10-20	9.1000	9.1000	9.0500	9.1000	0.000%	10,195	+4.945%
2020-10-19	9.0500	9.1000	9.0500	9.1000	+2.825%	2,520	+4.945%
2020-10-13	8.8500	8.8500	8.8500	8.8500	0.000%	900	+7.910%
2020-10-07	8.8500	8.8500	8.8500	8.8500	-1.117%	1,826	+7.910%
2020-10-06	9.0000	9.0000	8.9500	8.9500	+0.562%	10,016	+6.704%
2020-10-01	9.0500	9.1000	8.9000	8.9000	+1.136%	5,582	+7.303%
2020-09-25	9.0000	9.0000	8.8000	8.8000	-1.676%	512	+8.523%
2020-09-24	8.9500	8.9500	8.9500	8.9500	+1.130%	1,908	+6.704%
2020-09-23	8.8500	8.8500	8.8500	8.8500	+3.509%	2,010	+7.910%
2020-09-18	8.5500	8.5500	8.5500	8.5500	0.000%	50	+11.696%
2020-09-14	8.6000	8.6000	8.5500	8.5500	-1.156%	6,421	+11.696%
2020-09-04	8.6500	8.6500	8.6500	8.6500	-4.945%	65	+10.405%
2020-09-01	9.1500	9.1500	9.1000	9.1000	0.000%	6,601	+4.945%
2020-08-26	9.2000	9.2000	9.0500	9.1000	-0.546%	438	+4.945%
2020-08-25	9.1500	9.1500	9.1500	9.1500	-1.613%	200	+4.372%
2020-08-21	9.2500	9.3500	9.2500	9.3000	+4.494%	2,248	+2.688%
2020-08-18	9.2000	9.2000	8.9000	8.9000	-1.111%	5,064	+7.303%
2020-08-14	9.0000	9.0000	9.0000	9.0000	-6.250%	58	+6.111%
2020-08-11	9.6000	9.6000	9.6000	9.6000	0.000%	5	-0.521%
2020-08-05	9.8500	10.1000	9.6000	9.6000	-3.518%	8,338	-0.521%
2020-07-31	10.1000	10.1000	9.9500	9.9500	-1.485%	6,550	-4.020%
2020-07-29	10.1000	10.1000	10.1000	10.1000	+1.000%	18,000	-5.446%
2020-07-28	10.0000	10.0000	10.0000	10.0000	0.000%	12,000	-4.500%
2020-07-27	10.0000	10.0000	10.0000	10.0000	+9.290%	10,000	-4.500%
2020-07-23	9.0500	9.1500	9.0500	9.1500	+10.241%	9,357	+4.372%
2020-07-22	8.3000	8.3000	8.3000	8.3000	+1.840%	2	+15.060%
2020-07-20	8.1500	8.1500	8.1500	8.1500	-2.976%	2	+17.178%
2020-07-08	8.4000	8.4000	8.4000	8.4000	+2.439%	100	+13.690%
2020-07-03	8.4500	8.4500	8.2000	8.2000	-4.094%	504	+16.463%
2020-06-04	8.8000	8.8000	8.3500	8.5500	-5.000%	3,902	+11.696%
2020-06-03	9.1000	9.1000	9.0000	9.0000	+8.434%	1,174	+6.111%
2020-05-28	8.3000	8.3000	8.3000	8.3000	0.000%	0	+15.060%
2020-05-27	8.3000	8.3000	8.3000	8.3000	+2.469%	150	+15.060%
2020-05-22	8.2500	8.2500	8.0500	8.1000	-2.410%	11,552	+17.901%
2020-05-21	8.4500	8.4500	8.3000	8.3000	-1.190%	4,126	+15.060%
2020-05-20	8.4500	8.5500	8.4000	8.4000	+8.387%	9,103	+13.690%
2020-05-19	8.1000	8.1000	7.7500	7.7500	-6.061%	4,547	+23.226%
2020-05-12	8.3000	8.3000	8.2500	8.2500	-2.367%	1,100	+15.758%
2020-05-05	8.4500	8.5000	8.4500	8.4500	+1.807%	19,531	+13.018%
2020-05-04	8.0500	8.8000	7.7000	8.3000	+0.606%	52,315	+15.060%
2020-04-30	8.3000	8.3000	8.2500	8.2500	0.000%	2,686	+15.758%
2020-04-29	8.5000	8.5000	8.2500	8.2500	-3.509%	8,126	+15.758%
2020-04-28	8.5500	8.5500	8.5000	8.5500	0.000%	17,875	+11.696%
2020-04-27	8.3000	8.9000	8.3000	8.5500	+9.615%	9,560	+11.696%
2020-04-24	7.8000	8.1500	7.7000	7.8000	+0.645%	10,120	+22.436%
2020-04-23	7.5000	7.8500	7.2000	7.7500	+4.730%	17,240	+23.226%
2020-04-22	7.3000	7.5000	7.0500	7.4000	+3.497%	1,585	+29.054%
2020-04-17	7.3500	7.3500	7.1500	7.1500	0.000%	5,100	+33.566%
2020-04-15	6.7000	7.2500	6.6500	7.1500	-0.694%	12,650	+33.566%
2020-04-14	6.6000	7.2000	6.5500	7.2000	+4.348%	20,123	+32.639%
2020-04-09	6.8000	6.9000	6.8000	6.9000	+3.759%	10,000	+38.406%
2020-04-08	6.6500	6.6500	6.6500	6.6500	-5.000%	10,386	+43.609%
2020-04-03	6.9500	7.0000	6.9500	7.0000	0.000%	37,192	+36.429%
2020-03-30	7.0000	7.0000	7.0000	7.0000	0.000%	0	+36.429%
2020-03-26	7.0000	7.0000	7.0000	7.0000	0.000%	15,000	+36.429%
2020-03-20	7.0000	7.1000	6.7600	7.0000	+2.639%	42,050	+36.429%
2020-03-18	7.0000	7.0000	6.8200	6.8200	-8.824%	34,000	+40.029%
2020-03-17	7.0000	7.4800	7.0000	7.4800	-31.060%	41,451	+27.674%
2020-03-04	10.6000	10.8500	10.6000	10.8500	+2.358%	552	-11.982%
2020-02-28	10.6000	10.6000	10.6000	10.6000	-7.826%	200	-9.906%
2020-02-25	11.6000	11.6000	11.5000	11.5000	-3.361%	100	-16.957%
2020-02-20	12.1000	12.4000	11.9000	11.9000	-0.833%	7,836	-19.748%
2020-02-19	12.0000	12.0500	12.0000	12.0000	0.000%	10,600	-20.417%
2020-02-18	12.0000	12.0000	12.0000	12.0000	+3.448%	393	-20.417%
2020-02-10	11.6000	11.6000	11.6000	11.6000	+0.870%	100	-17.672%
2020-02-07	12.0000	12.0500	11.5000	11.5000	-0.862%	1,639	-16.957%
2020-02-06	11.8500	11.8500	11.5500	11.6000	0.000%	5,635	-17.672%
2020-02-05	11.6000	11.6000	11.6000	11.6000	+2.655%	582	-17.672%
2020-02-04	11.3000	11.3000	11.3000	11.3000	-2.586%	500	-15.487%
2020-01-20	11.6000	11.6000	11.6000	11.6000	0.000%	100	-17.672%
2020-01-15	11.6000	11.6000	11.6000	11.6000	+5.455%	9	-17.672%
2020-01-14	11.0500	11.0500	11.0000	11.0000	+4.762%	400	-13.182%
2020-01-09	10.5000	10.5000	10.5000	10.5000	+5.000%	50	-9.048%
2019-12-30	10.0000	10.0000	10.0000	10.0000	0.000%	0	-4.500%
2019-12-27	10.1500	10.2000	10.0000	10.0000	+7.527%	1,022	-4.500%
2019-12-24	9.3000	9.3000	9.3000	9.3000	-5.102%	2,768	+2.688%
2019-12-20	9.8000	9.8000	9.8000	9.8000	0.000%	1,278	-2.551%
2019-12-19	9.3000	9.8000	9.3000	9.8000	0.000%	6,216	-2.551%
2019-12-17	9.8000	9.8000	9.8000	9.8000	+2.083%	18,483	-2.551%
2019-12-16	9.6000	9.6000	9.6000	9.6000	-1.031%	1,962	-0.521%
2019-12-13	9.7000	9.7000	9.6800	9.7000	+7.778%	24,387	-1.546%
2019-12-10	9.5000	9.5000	9.0000	9.0000	-4.863%	3,232	+6.111%
2019-12-09	9.4600	9.4600	9.4600	9.4600	+0.638%	1,618	+0.951%
2019-12-06	9.4000	9.4000	9.0000	9.4000	+2.397%	25,128	+1.596%
2019-11-27	9.3200	9.3200	9.1800	9.1800	-0.217%	12,927	+4.031%
2019-11-25	9.3200	9.3200	9.1800	9.2000	-1.075%	1,676	+3.804%
2019-11-22	9.1800	9.3000	9.1800	9.3000	+1.307%	18,410	+2.688%
2019-11-21	9.1800	9.1800	9.1800	9.1800	+0.879%	11,900	+4.031%
2019-11-15	9.2000	9.2000	9.1000	9.1000	+1.111%	27,319	+4.945%
2019-11-14	9.0000	9.0000	9.0000	9.0000	-5.263%	40,289	+6.111%
2019-11-13	9.5000	9.5000	9.2000	9.5000	+3.261%	513	+0.526%
2019-11-12	9.2000	9.2000	9.2000	9.2000	-2.542%	488	+3.804%
2019-11-11	9.5000	9.5000	9.4400	9.4400	-0.632%	1,783	+1.165%
2019-11-08	9.5000	9.5000	9.4400	9.5000	0.000%	60,000	+0.526%
2019-11-07	9.3400	9.5000	9.3400	9.5000	+0.636%	22,000	+0.526%
2019-11-05	9.4400	9.4400	9.4400	9.4400	+1.505%	200	+1.165%
2019-11-04	9.3000	9.3000	9.3000	9.3000	+1.087%	1,578	+2.688%
2019-11-01	9.0000	9.2000	9.0000	9.2000	+1.099%	10,000	+3.804%
2019-10-30	9.1800	9.2000	9.1000	9.1000	+1.111%	1,250	+4.945%
2019-10-29	9.0000	9.0000	9.0000	9.0000	+3.448%	100	+6.111%
2019-10-28	8.8000	8.8000	8.7000	8.7000	0.000%	1,250	+9.770%
2019-10-25	8.9000	8.9000	8.2200	8.7000	-2.685%	10,060	+9.770%
2019-10-24	8.9400	8.9400	8.9400	8.9400	+2.759%	22,000	+6.823%
2019-10-23	8.7000	8.7000	8.7000	8.7000	0.000%	0	+9.770%
2019-10-22	8.7000	8.7000	8.7000	8.7000	0.000%	0	+9.770%
2019-10-18	8.3000	8.7400	8.3000	8.7000	+4.819%	88,145	+9.770%
2019-10-16	8.3000	8.3000	8.3000	8.3000	0.000%	57,100	+15.060%
2019-10-07	8.3000	8.3000	8.3000	8.3000	+1.220%	40,053	+15.060%
2019-10-04	8.2000	8.2000	8.2000	8.2000	+2.500%	518	+16.463%
2019-10-01	8.0000	8.0000	8.0000	8.0000	-2.439%	50,271	+19.375%
2019-09-20	8.2000	8.2000	8.2000	8.2000	+2.500%	1,479	+16.463%
2019-09-19	8.0000	8.0000	8.0000	8.0000	-3.614%	350	+19.375%

.dark-mode .R1nSvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1nSvF{ color: #333333; background-color: white; border: 2px solid #333333; }ENPLEN+ GROUP International Public Joint-Stock Company - GDR - Reg Sstock LSE

ENPL
EN+ GROUP International Public Joint-Stock Company - GDR - Reg S
stock LSE