Close
Company Search
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!

Engene Holdings (ENGNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.86 0.8699 0.86 0.8699 0
17th Jul 2025 (Thu) 0.86 0.8699 0.86 0.8699 0
16th Jul 2025 (Wed) 0.86 0.86 0.81 0.81 0
15th Jul 2025 (Tue) 0.86 0.86 0.81 0.81 0
14th Jul 2025 (Mon) 0.86 0.86 0.85 1.10 566
11th Jul 2025 (Fri) 0.91 0.93 0.91 0.93 0
10th Jul 2025 (Thu) 0.91 0.93 0.91 0.93 11
9th Jul 2025 (Wed) 0.91 0.93 0.91 0.93 0
8th Jul 2025 (Tue) 0.91 0.91 0.91 0.91 100
7th Jul 2025 (Mon) 0.9589 0.9589 0.951 0.951 0
4th Jul 2025 (Fri) 0.9589 0.9589 0.951 0.951 0
3rd Jul 2025 (Thu) 0.9589 0.9589 0.951 0.951 0
2nd Jul 2025 (Wed) 0.9589 0.99 0.9589 0.951 1,733
1st Jul 2025 (Tue) 0.72 0.7641 0.72 0.7641 0
30th Jun 2025 (Mon) 0.72 0.82 0.72 0.82 0
27th Jun 2025 (Fri) 0.72 0.7234 0.72 0.7234 0
26th Jun 2025 (Thu) 0.72 0.749 0.72 0.749 0
25th Jun 2025 (Wed) 0.72 0.74 0.72 0.769 1,170
24th Jun 2025 (Tue) 0.86 0.86 0.747 0.747 0
23rd Jun 2025 (Mon) 0.86 0.86 0.747 0.747 0
20th Jun 2025 (Fri) 0.86 0.86 0.747 0.747 0
19th Jun 2025 (Thu) 0.86 0.86 0.747 0.747 0
18th Jun 2025 (Wed) 0.86 0.86 0.747 0.747 0
17th Jun 2025 (Tue) 0.86 0.86 0.747 0.747 23
16th Jun 2025 (Mon) 0.86 0.86 0.57 0.57 0
13th Jun 2025 (Fri) 0.86 0.86 0.57 0.57 0
12th Jun 2025 (Thu) 0.86 0.86 0.57 0.57 0
11th Jun 2025 (Wed) 0.86 0.86 0.62 0.62 0
10th Jun 2025 (Tue) 0.86 0.86 0.62 0.62 0
9th Jun 2025 (Mon) 0.86 0.86 0.62 0.62 0
6th Jun 2025 (Fri) 0.86 0.86 0.62 0.62 0
5th Jun 2025 (Thu) 0.86 0.86 0.62 0.62 0
4th Jun 2025 (Wed) 0.86 0.86 0.86 0.9123 365
3rd Jun 2025 (Tue) 0.75 0.84 0.75 0.84 0
2nd Jun 2025 (Mon) 0.75 0.80 0.75 0.80 0
30th May 2025 (Fri) 0.75 0.80 0.75 0.80 0
29th May 2025 (Thu) 0.75 0.75 0.71 0.71 0
28th May 2025 (Wed) 0.71 0.71 0.71 0.71 0
27th May 2025 (Tue) 0.71 0.71 0.71 0.71 0
26th May 2025 (Mon) 0.71 0.71 0.71 0.71 0
24th May 2025 (Sat) 0.82 0.82 0.71 0.71 0
23rd May 2025 (Fri) 0.82 0.82 0.82 0.82 0
22nd May 2025 (Thu) 0.73 0.73 0.73 0.73 0
21st May 2025 (Wed) 0.73 0.73 0.73 0.73 0
20th May 2025 (Tue) 0.73 0.73 0.73 0.73 0
FTSE 100 Latest
Value8,992.12
Change19.48