Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Enliven Therape (ELVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 20.00 20.00 18.96 18.96 27,058
18th Sep 2025 (Thu) 19.51 19.98 19.28 19.925 24,023
17th Sep 2025 (Wed) 19.00 19.43 18.78 19.02 52,056
16th Sep 2025 (Tue) 18.675 18.92 18.23 18.43 27,125
15th Sep 2025 (Mon) 19.985 20.30 18.17 18.50 67,187
12th Sep 2025 (Fri) 19.575 20.06 19.575 19.96 40,969
11th Sep 2025 (Thu) 19.40 19.94 18.84 19.92 27,984
10th Sep 2025 (Wed) 19.88 20.205 19.08 19.22 19,777
9th Sep 2025 (Tue) 19.89 19.89 19.22 19.72 26,930
8th Sep 2025 (Mon) 20.46 20.65 19.94 20.02 42,246
5th Sep 2025 (Fri) 20.45 20.885 19.93 20.15 31,092
4th Sep 2025 (Thu) 20.77 20.91 19.98 20.01 15,011
3rd Sep 2025 (Wed) 20.925 21.05 20.47 20.95 17,702
2nd Sep 2025 (Tue) 20.795 21.21 20.575 20.89 24,780
1st Sep 2025 (Mon) 20.89 20.89 20.09 20.27 25,981
29th Aug 2025 (Fri) 20.89 20.89 20.09 20.27 25,981
28th Aug 2025 (Thu) 20.86 20.97 20.35 20.36 15,982
27th Aug 2025 (Wed) 20.48 20.74 20.335 20.68 28,458
26th Aug 2025 (Tue) 20.19 20.41 19.99 20.32 19,901
25th Aug 2025 (Mon) 21.00 21.00 19.92 19.945 16,439
22nd Aug 2025 (Fri) 19.835 21.06 19.74 20.85 53,319
21st Aug 2025 (Thu) 19.72 20.165 19.43 19.84 41,536
20th Aug 2025 (Wed) 19.855 19.99 19.43 19.66 22,390
19th Aug 2025 (Tue) 19.61 20.00 19.20 19.76 13,793
18th Aug 2025 (Mon) 20.67 20.67 19.77 19.75 14,921
15th Aug 2025 (Fri) 20.33 20.33 19.84 20.22 19,947
14th Aug 2025 (Thu) 20.15 20.24 19.34 19.77 33,733
13th Aug 2025 (Wed) 18.89 20.03 18.755 19.985 33,326
12th Aug 2025 (Tue) 18.69 19.08 18.41 18.89 16,956
11th Aug 2025 (Mon) 17.89 18.58 17.89 18.115 28,372
8th Aug 2025 (Fri) 18.06 18.08 17.45 17.69 36,770
7th Aug 2025 (Thu) 19.295 19.295 17.80 17.90 25,596
6th Aug 2025 (Wed) 19.47 19.47 18.50 18.84 25,956
5th Aug 2025 (Tue) 19.03 19.23 18.59 19.22 45,776
4th Aug 2025 (Mon) 19.33 19.33 18.46 18.74 27,130
1st Aug 2025 (Fri) 18.58 18.89 18.38 18.73 19,312
31st Jul 2025 (Thu) 18.93 19.42 18.62 18.81 28,587
30th Jul 2025 (Wed) 20.13 20.32 19.07 19.32 25,663
29th Jul 2025 (Tue) 20.51 20.515 19.835 20.07 11,745
28th Jul 2025 (Mon) 20.84 20.84 20.13 20.67 18,892
25th Jul 2025 (Fri) 21.57 21.65 21.06 21.20 10,891
24th Jul 2025 (Thu) 22.33 22.39 21.84 21.95 7,141
23rd Jul 2025 (Wed) 22.03 22.37 21.79 22.35 7,476
22nd Jul 2025 (Tue) 21.99 22.04 21.38 21.56 12,131
FTSE 100 Latest
Value9,223.57
Change6.90