Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ensign Group Inc | TG:EGB | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 3.00 | 2.17% | 141.00 | 140.00 | 142.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 140.00 | 140.00 | 140.00 | 4 | 22:50:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 140.00 | 4.00 | 2.94% | 140.00 | 140.00 | 4 |
| 20 Nov 2024 | 136.00 | -2.00 | -1.45% | 136.00 | 136.00 | 25 |
| 19 Nov 2024 | 138.00 | 0.00 | 0.00% | 138.00 | 138.00 | 0.00 |
| 18 Nov 2024 | 138.00 | 0.00 | 0.00% | 138.00 | 138.00 | 0.00 |
| 15 Nov 2024 | 138.00 | -2.00 | -1.43% | 138.00 | 138.00 | 1 |
| 14 Nov 2024 | 140.00 | -1.00 | -0.71% | 140.00 | 140.00 | 3 |
| 13 Nov 2024 | 141.00 | 0.00 | 0.00% | 141.00 | 141.00 | 0.00 |
| 12 Nov 2024 | 141.00 | -1.00 | -0.70% | 141.00 | 142.00 | 105 |
| 11 Nov 2024 | 142.00 | 7.00 | 5.19% | 140.00 | 142.00 | 146 |
| 08 Nov 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 0.00 |
| 07 Nov 2024 | 135.00 | 2.00 | 1.50% | 132.00 | 135.00 | 116 |
| 06 Nov 2024 | 133.00 | -9.00 | -6.34% | 133.00 | 147.00 | 1,449 |
| 05 Nov 2024 | 142.00 | 2.00 | 1.43% | 142.00 | 142.00 | 22 |
| 04 Nov 2024 | 140.00 | -3.00 | -2.10% | 140.00 | 143.00 | 193 |
| 01 Nov 2024 | 143.00 | -2.00 | -1.38% | 143.00 | 143.00 | 53 |
| 31 Oct 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 0.00 |
| 30 Oct 2024 | 145.00 | -1.00 | -0.68% | 144.00 | 145.00 | 20 |
| 29 Oct 2024 | 146.00 | 4.00 | 2.82% | 145.00 | 146.00 | 222 |
| 28 Oct 2024 | 142.00 | -1.00 | -0.70% | 142.00 | 143.00 | 31 |
| 25 Oct 2024 | 143.00 | 5.00 | 3.62% | 141.00 | 143.00 | 361 |
| 24 Oct 2024 | 138.00 | -1.00 | -0.72% | 138.00 | 138.00 | 1 |
| 23 Oct 2024 | 139.00 | 0.00 | 0.00% | 139.00 | 139.00 | 1 |
| 22 Oct 2024 | 139.00 | 1.00 | 0.72% | 139.00 | 139.00 | 15 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 140.00 | 140.00 | 136.00 | 136.48 | 10 | 1.00 | 0.71% |
| 1 Month | 138.00 | 147.00 | 132.00 | 137.22 | 183 | 3.00 | 2.17% |
| 3 Months | 136.00 | 147.00 | 128.00 | 136.54 | 87 | 5.00 | 3.68% |
| 6 Months | 111.00 | 147.00 | 108.00 | 128.61 | 102 | 30.00 | 27.03% |
| 1 Year | 98.50 | 147.00 | 98.50 | 126.36 | 83 | 42.50 | 43.15% |
| 3 Years | 95.50 | 147.00 | 87.00 | 125.50 | 79 | 45.50 | 47.64% |
| 5 Years | 95.50 | 147.00 | 87.00 | 125.50 | 79 | 45.50 | 47.64% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
