Stock Charts

Market Type

ENLG - ENL Limited (Ordinary A shares)

Prices between 18/06/2020 and 18/06/2021
Trading Date Price Volume
2021-06-18 19.00 6,581
2021-06-17 20.00 31,786
2021-06-16 20.00 49,963
2021-06-15 18.65 2,023
2021-06-14 18.60 27,000
2021-06-11 18.60 1,160
2021-06-10 18.60 16,500
2021-06-09 18.55 20,748
2021-06-08 18.65 530
2021-06-07 18.55 200
2021-06-04 18.15 39,041
2021-06-03 18.00 51,756
2021-06-02 18.65 3,000
2021-06-01 18.65 20,100
2021-05-31 18.55 100
2021-05-28 18.55 24,000
2021-05-27 18.05 511,676
2021-05-26 18.30 24,889
2021-05-25 18.30 3,134
2021-05-24 18.10 150
2021-05-21 18.10 9,106
2021-05-20 18.05 9,200
2021-05-19 18.25 0
2021-05-18 18.25 5,611
2021-05-17 18.75 2,939
2021-05-13 18.65 3,256
2021-05-12 18.25 2,048
2021-05-11 18.25 8,800
2021-05-10 18.25 166
2021-05-07 18.25 79,016
2021-05-06 17.55 71,198
2021-05-05 17.50 25,476
2021-05-04 16.80 500
2021-05-03 16.75 2,900
2021-04-30 16.50 56,630
2021-04-29 16.00 4,464
2021-04-27 15.90 300
2021-04-26 15.90 6,305
2021-04-23 15.75 6,281
2021-04-22 15.70 101,407
2021-04-21 15.15 5,018
2021-04-20 15.15 187,280
2021-04-20 15.15 187,280
2021-04-19 15.00 20,112
2021-04-16 15.00 56,023
2021-04-15 14.50 0
2021-04-15 14.50 0
2021-04-14 14.50 0
2021-04-12 14.50 37
2021-04-09 14.50 300
2021-04-08 14.20 5,410
2021-04-07 15.00 1,525
2021-04-06 15.05 380,262
2021-04-05 15.05 100
2021-04-02 15.00 2,200
2021-04-01 15.15 105,218
2021-03-31 15.20 24,832
2021-03-30 15.25 200
2021-03-29 15.05 2,100
2021-03-26 15.10 6,784
2021-03-25 15.00 24,900
2021-03-24 14.45 4,638
2021-03-23 14.00 200
2021-03-22 13.90 10,650
2021-03-19 14.00 200
2021-03-18 13.90 1,800
2021-03-17 13.90 43,200
2021-03-16 13.90 6,170
2021-03-15 13.90 3,000
2021-03-09 14.20 0
2021-03-08 14.20 5,154
2021-03-05 14.05 40,091
2021-03-04 14.20 6,916
2021-03-03 14.30 200
2021-03-02 14.30 592
2021-03-01 14.10 200
2021-02-26 13.90 4,012
2021-02-25 14.50 123
2021-02-24 14.60 100
2021-02-23 14.60 500
2021-02-22 14.50 202,800
2021-02-19 13.90 21,613
2021-02-18 13.90 73,100
2021-02-17 14.00 67,100
2021-02-16 14.00 40,496
2021-02-15 14.80 93,246
2021-02-11 14.90 0
2021-02-10 14.90 69,621
2021-02-09 15.00 6,137
2021-02-08 15.00 537
2021-02-05 15.10 232,451
2021-02-04 15.00 54,099
2021-02-03 15.10 109,300
2021-02-02 15.15 53,200
2021-01-29 15.15 2,900
2021-01-27 15.00 42,953
2021-01-26 15.00 52,457
2021-01-25 15.50 2,400
2021-01-22 15.20 200
2021-01-21 15.70 223
2021-01-20 15.60 118,100
2021-01-19 15.30 1,800
2021-01-18 15.30 1,100
2021-01-15 15.15 6,386
2021-01-14 15.25 4,402
2021-01-13 15.40 94,800
2021-01-12 15.40 819
2021-01-11 15.15 5,861
2021-01-08 15.45 4,000
2021-01-07 15.30 9,798
2021-01-06 15.00 20,172
2021-01-05 15.10 9,186
2021-01-04 15.00 9,000
2020-12-31 15.05 4,600
2020-12-30 15.00 27,500
2020-12-29 15.10 12,000
2020-12-28 15.00 6,245
2020-12-24 15.00 1,000
2020-12-23 15.00 0
2020-12-22 15.00 0
2020-12-21 15.00 500
2020-12-18 15.00 600
2020-12-17 15.10 12,113
2020-12-16 15.00 6,600
2020-12-15 15.00 6,660
2020-12-14 15.00 8,500
2020-12-11 15.00 200
2020-12-10 15.00 3,500
2020-12-10 15.00 3,500
2020-12-09 15.00 116,141
2020-12-08 14.50 100
2020-12-07 14.25 5,300
2020-12-04 13.80 46,356
2020-12-03 13.80 340
2020-12-02 13.80 9,600
2020-12-01 13.70 28,208
2020-11-30 13.70 2,624
2020-11-27 13.60 3,241
2020-11-26 13.60 28,000
2020-11-25 13.75 107,993
2020-11-24 13.75 35,900
2020-11-23 13.75 3,811
2020-11-20 13.75 8,100
2020-11-19 13.50 4,400
2020-11-18 13.75 5,800
2020-11-17 13.25 119,954
2020-11-16 13.10 16,860
2020-11-13 13.00 11,709
2020-11-12 13.10 3,108
2020-11-11 13.10 8,053
2020-11-10 13.05 30,656
2020-11-09 13.00 6,497
2020-11-06 13.00 1,000
2020-11-05 13.00 3,154
2020-11-04 13.30 82,784
2020-11-03 13.30 64,000
2020-10-30 13.30 0
2020-10-29 13.30 16,600
2020-10-28 13.20 37
2020-10-27 13.20 114,845
2020-10-26 13.10 58,434
2020-10-23 13.10 7,702
2020-10-22 13.10 101,400
2020-10-21 13.05 16,600
2020-10-20 13.10 110,086
2020-10-19 13.40 192,158
2020-10-16 13.30 101,400
2020-10-15 13.00 200,000
2020-10-14 13.40 100
2020-10-13 13.30 24
2020-10-12 13.30 34,640
2020-10-09 13.50 254,295
2020-10-08 13.05 4,900
2020-10-07 13.50 100
2020-10-06 13.00 9,300
2020-10-05 13.00 221,508
2020-10-02 13.50 16,633
2020-10-01 14.00 135
2020-09-30 14.00 5,333
2020-09-29 13.50 901
2020-09-28 14.00 38,907
2020-09-25 14.50 3,509
2020-09-24 14.55 28,500
2020-09-23 14.85 14,400
2020-09-22 14.85 4,806
2020-09-21 14.90 7,741
2020-09-18 15.00 42,391
2020-09-17 15.20 115
2020-09-16 15.20 30,663
2020-09-15 15.20 8,943
2020-09-14 15.25 700
2020-09-11 15.20 23,188
2020-09-10 15.20 5,600
2020-09-09 15.30 125
2020-09-08 15.30 6,888
2020-09-07 15.05 200
2020-09-04 15.40 27,273
2020-09-03 15.50 11,634
2020-09-02 15.55 4,087
2020-09-01 15.90 7,207
2020-08-31 15.95 2,936
2020-08-27 16.00 48,527
2020-08-26 16.00 36,600
2020-08-25 15.75 11,865
2020-08-24 15.25 100
2020-08-21 15.10 5,100
2020-08-20 15.10 55,600
2020-08-19 15.15 56,617
2020-08-18 15.00 6,300
2020-08-17 15.00 8,800
2020-08-14 15.00 52,600
2020-08-13 15.50 28,513
2020-08-12 15.00 13,900
2020-08-11 15.00 5,431
2020-08-10 15.00 7,300
2020-08-07 15.00 15,900
2020-08-06 15.10 17,400
2020-08-05 15.10 629,600
2020-08-04 15.75 4,671
2020-08-03 16.00 11,600
2020-07-31 16.00 34,458
2020-07-30 15.20 6,000
2020-07-29 15.05 18,400
2020-07-28 14.60 4,100
2020-07-27 14.80 10,737
2020-07-24 15.00 63,027
2020-07-23 15.30 16,867
2020-07-22 15.50 22,600
2020-07-21 15.75 40,411
2020-07-20 15.50 400
2020-07-17 15.50 50,050
2020-07-16 17.00 1,409
2020-07-15 17.00 12,400
2020-07-14 17.45 5,229
2020-07-13 17.45 2,758
2020-07-10 17.50 24,100
2020-07-09 17.55 1,700
2020-07-08 17.55 11,354
2020-07-07 17.60 8,100
2020-07-06 17.55 100
2020-07-03 17.65 4,158
2020-07-02 17.75 3,300
2020-07-01 17.90 20,700
2020-06-30 18.00 53,363
2020-06-29 18.25 11,811
2020-06-26 18.30 15,500
2020-06-25 18.40 100
2020-06-24 18.35 5,200
2020-06-23 18.10 0
2020-06-22 18.10 327,703
2020-06-19 18.10 1,500
2020-06-18 18.00 52,800