Stock Charts

Market Type

ENLG - ENL Limited (Ordinary A shares)

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 19.10 114,687
2021-09-21 19.10 20,000
2021-09-20 20.00 7,300
2021-09-17 19.90 11,015
2021-09-16 19.90 920
2021-09-15 19.90 700
2021-09-14 19.90 105,632
2021-09-13 19.90 2,900
2021-09-10 20.30 400
2021-09-09 20.35 14,181
2021-09-08 20.45 5,022
2021-09-07 20.70 0
2021-09-06 20.70 3,300
2021-09-03 20.95 2,400
2021-09-02 20.95 900
2021-09-01 20.70 300
2021-08-31 20.70 10,200
2021-08-30 20.75 3,660
2021-08-27 20.75 600
2021-08-26 20.50 11,453
2021-08-25 20.75 17,298
2021-08-24 21.00 27,400
2021-08-23 21.45 3,800
2021-08-20 21.35 900
2021-08-19 21.35 11,479
2021-08-18 21.25 50,000
2021-08-17 20.95 5,100
2021-08-16 20.80 23,861
2021-08-13 20.90 6,355
2021-08-12 20.75 11,403
2021-08-11 20.75 95,876
2021-08-10 20.75 12,292
2021-08-09 20.50 10,205
2021-08-06 20.50 4,857
2021-08-05 20.95 51,560
2021-08-04 20.50 3,000
2021-08-03 20.85 100
2021-08-02 20.75 2,000
2021-07-30 20.75 192,043
2021-07-29 20.75 76,500
2021-07-28 20.00 115,750
2021-07-27 20.25 33,351
2021-07-26 20.00 7,624
2021-07-23 19.95 17,336
2021-07-22 19.95 58,950
2021-07-21 20.00 7,150
2021-07-20 20.00 10,419
2021-07-19 21.95 10,012
2021-07-16 21.95 25,176
2021-07-15 22.50 55,809
2021-07-14 23.10 9,000
2021-07-13 23.50 2,008
2021-07-12 23.50 2,200
2021-07-09 23.90 58,230
2021-07-08 22.50 170,375
2021-07-07 24.50 18,300
2021-07-06 23.45 19,150
2021-07-05 22.00 7,235
2021-07-02 21.20 47,250
2021-07-01 20.95 106
2021-06-30 20.75 9,219
2021-06-29 20.10 2,784
2021-06-28 21.00 900
2021-06-25 20.00 29,140
2021-06-24 19.50 0
2021-06-23 19.50 1,111,813
2021-06-22 19.50 3,600
2021-06-21 19.25 306
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