Stock Charts

Market Type

ENLG - ENL Limited (Ordinary A shares)

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 20.50 16,900
2023-03-17 20.50 2,166
2023-03-16 20.50 193,251
2023-03-15 21.00 7,526
2023-03-14 21.05 16,700
2023-03-13 21.05 32,663
2023-03-10 21.00 202,562
2023-03-09 21.50 32,676
2023-03-08 21.75 274,095
2023-03-07 22.00 7,500
2023-03-06 22.20 61,040
2023-03-03 22.20 16,900
2023-03-02 22.20 14,940
2023-03-01 22.20 16,184
2023-02-28 22.00 41,800
2023-02-27 22.30 400
2023-02-24 22.30 4,947
2023-02-23 22.30 10,000
2023-02-22 22.30 4,360
2023-02-21 22.30 44,300
2023-02-17 22.30 335
2023-02-16 22.20 6,694
2023-02-15 22.50 48,504
2023-02-14 22.50 4,000
2023-02-13 22.50 17,558
2023-02-10 21.75 110,900
2023-02-09 21.35 1,100
2023-02-08 21.20 13,004
2023-02-07 20.60 44,033
2023-02-06 20.00 1
2023-02-03 20.00 14,507
2023-02-02 22.00 20,972
2023-01-31 22.50 192
2023-01-30 22.50 122,500
2023-01-26 22.90 20,709
2023-01-25 22.95 1,047
2023-01-24 23.00 208
2023-01-23 23.00 275,600
2023-01-20 23.75 101
2023-01-19 23.75 632
2023-01-18 23.80 2,300
2023-01-17 23.85 0
2023-01-16 23.85 120,230
2023-01-13 23.85 60,800
2023-01-12 23.85 1,049
2023-01-11 23.90 1,500
2023-01-10 24.00 10
2023-01-09 24.00 25,307
2023-01-06 24.00 200
2023-01-05 23.95 79,103
2023-01-04 23.95 19
2022-12-30 23.95 100
2022-12-29 22.95 5,000
2022-12-28 22.95 10
2022-12-27 22.95 130,035
2022-12-26 23.00 172,800
2022-12-23 23.00 1,237
2022-12-22 23.00 42,119
2022-12-21 23.00 77,280
2022-12-20 22.95 85,054
2022-12-19 22.95 45,154
2022-12-16 23.00 17,600
2022-12-15 23.00 88,116
2022-12-14 23.00 177,732
2022-12-13 23.00 29,100
2022-12-12 23.00 5,000
2022-12-09 23.00 230
2022-12-08 23.00 15,000
2022-12-07 23.00 15,006
2022-12-06 23.00 47,630
2022-12-05 23.00 4,700
2022-12-02 22.75 49,450
2022-11-30 22.80 0
2022-11-29 22.80 12,900
2022-11-28 22.80 239
2022-11-25 22.80 2,700
2022-11-24 22.80 17,502
2022-11-23 23.00 1,039
2022-11-22 23.00 52,336
2022-11-21 23.00 118,085
2022-11-18 23.00 100
2022-11-17 22.75 129,300
2022-11-16 23.00 73,700
2022-11-15 22.75 78,100
2022-11-14 22.75 4,304
2022-11-11 22.75 65,858
2022-11-10 23.75 152,587
2022-11-09 23.90 15,100
2022-11-08 24.00 0
2022-11-07 24.00 20,300
2022-11-04 24.00 61,565
2022-11-03 24.00 89,501
2022-11-01 24.60 100
2022-10-31 24.25 2,300
2022-10-28 25.00 18,588
2022-10-27 25.00 137,602
2022-10-26 25.00 34,772
2022-10-25 25.40 2,600
2022-10-21 25.10 134,661
2022-10-20 25.90 100
2022-10-19 25.50 212
2022-10-18 25.50 19,515
2022-10-17 25.95 4,000
2022-10-14 25.95 100
2022-10-13 25.95 100
2022-10-12 25.95 9,900
2022-10-11 25.95 32
2022-10-10 25.95 505
2022-10-07 25.95 6,001
2022-10-06 25.95 20,900
2022-10-05 25.65 4,200
2022-10-04 25.50 55,333
2022-10-03 25.00 24,540
2022-09-30 25.00 249,876
2022-09-29 26.00 11,539
2022-09-28 25.95 100
2022-09-27 25.95 38,263
2022-09-26 26.00 51,700
2022-09-23 26.00 121,400
2022-09-22 26.00 55,346
2022-09-21 26.00 1,800
2022-09-20 26.00 13,511
2022-09-19 26.00 800
2022-09-16 26.00 63,160
2022-09-15 26.00 56,261
2022-09-14 26.00 29,879
2022-09-13 26.00 32,500
2022-09-12 26.00 113,123
2022-09-09 26.30 214,301
2022-09-08 26.30 3,020
2022-09-07 26.30 200
2022-09-06 26.30 55,073
2022-09-05 26.15 823
2022-09-02 26.20 500
2022-08-31 26.20 123,028
2022-08-30 26.20 17,353
2022-08-29 26.20 95,830
2022-08-26 26.20 7,050
2022-08-25 26.20 80,700
2022-08-24 26.20 2,206
2022-08-23 26.05 42,872
2022-08-22 26.00 4,326
2022-08-19 26.00 5,150
2022-08-18 26.00 48,931
2022-08-17 26.00 8,410
2022-08-16 26.00 59,621
2022-08-12 26.00 3,022
2022-08-11 26.00 4,050
2022-08-10 26.00 0
2022-08-09 26.00 37,118
2022-08-08 26.00 66,347
2022-08-05 26.00 14,100
2022-08-04 26.00 70,211
2022-08-03 26.00 16,416
2022-08-02 25.75 58,164
2022-08-01 25.75 18,025
2022-07-29 25.90 28,700
2022-07-28 25.95 1,850
2022-07-27 25.95 3,600
2022-07-26 26.00 122,212
2022-07-25 26.00 60,100
2022-07-22 26.00 8,545
2022-07-21 26.50 902
2022-07-20 25.50 42,850
2022-07-19 26.00 1,000
2022-07-18 26.00 3,310
2022-07-15 26.00 1,189
2022-07-14 26.00 5,800
2022-07-13 26.50 3,300
2022-07-12 26.60 6,000
2022-07-11 26.50 1,122
2022-07-08 26.60 47,765
2022-07-07 26.70 26,822
2022-07-06 26.70 2,372
2022-07-05 26.80 5,100
2022-07-04 26.80 227,776
2022-07-01 27.00 118
2022-06-30 27.00 15,440
2022-06-29 26.70 400
2022-06-28 26.80 10
2022-06-27 26.80 73,877
2022-06-24 27.00 12,000
2022-06-23 27.20 18,509
2022-06-22 27.30 21,550
2022-06-21 27.20 34,901
2022-06-20 27.30 15,000
2022-06-17 27.30 65,148
2022-06-16 27.40 100,324
2022-06-15 27.40 241,455
2022-06-14 27.50 360,375
2022-06-13 27.50 83,494
2022-06-10 27.50 23,030
2022-06-09 27.50 28,000
2022-06-08 27.50 5,778
2022-06-07 27.60 7,600
2022-06-06 27.65 7,400
2022-06-03 27.65 1,860
2022-06-02 27.65 100
2022-06-01 28.05 109,833
2022-05-31 28.05 9,735
2022-05-30 28.50 8,578
2022-05-27 28.50 40,038
2022-05-26 28.50 443,482
2022-05-25 28.60 324,604
2022-05-24 29.80 6
2022-05-23 29.80 6,024
2022-05-20 29.80 152,010
2022-05-19 30.00 104,724
2022-05-18 30.00 301,585
2022-05-17 28.00 240,076
2022-05-16 28.00 5,370
2022-05-13 28.00 6,100
2022-05-12 28.00 13,350
2022-05-11 28.50 133,511
2022-05-10 28.50 95,281
2022-05-09 28.50 60,871
2022-05-06 29.00 2,672
2022-05-05 30.00 92,141
2022-05-04 30.00 16,200
2022-05-02 29.90 111,727
2022-04-29 29.00 33,878
2022-04-28 28.50 239,727
2022-04-27 28.00 249,646
2022-04-26 27.25 10,702
2022-04-25 26.75 4,284
2022-04-22 26.75 118,791
2022-04-21 26.60 6,100
2022-04-20 26.50 38,873
2022-04-19 26.50 91,300
2022-04-18 25.95 14,035
2022-04-15 25.00 150,400
2022-04-14 24.80 500
2022-04-13 24.20 200
2022-04-12 24.45 320,816
2022-04-11 24.40 14,715
2022-04-08 24.20 5,839
2022-04-07 24.10 24,010
2022-04-06 24.10 18,005
2022-04-05 24.20 3,332
2022-04-04 24.10 14,289
2022-04-01 24.10 42,500
2022-03-31 24.15 48,580
2022-03-30 24.00 9,940
2022-03-29 23.50 4,713
2022-03-28 23.50 8,302
2022-03-25 23.30 1,143
2022-03-24 23.10 21,225
2022-03-23 23.20 3,700
2022-03-22 23.00 2,600
2022-03-21 23.25 751