Stock Charts

Market Type

ENLG - ENL Limited (Ordinary A shares)

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 22.00 37,032
2022-03-17 21.80 6,010
2022-03-16 21.80 8,100
2022-03-15 21.80 19,932
2022-03-14 21.75 26,306
2022-03-11 22.45 24,672
2022-03-10 22.90 424
2022-03-09 22.00 36,748
2022-03-08 22.00 5,000
2022-03-07 22.50 2,011
2022-03-04 22.50 34,522
2022-03-03 22.50 22,100
2022-03-02 23.35 701
2022-02-28 23.85 250
2022-02-25 23.95 1,860
2022-02-24 23.95 47,850
2022-02-23 23.95 4,802
2022-02-22 22.65 1,253
2022-02-21 22.65 1,023
2022-02-18 22.50 210,900
2022-02-17 22.05 799,331
2022-02-16 22.00 76,500
2022-02-15 22.00 4,100
2022-02-14 22.00 47,969
2022-02-11 21.85 26,303
2022-02-10 21.85 186,485
2022-02-09 21.45 6,200
2022-02-08 21.40 900
2022-02-07 21.30 66,394
2022-02-04 21.30 4,121
2022-02-03 21.30 0
2022-01-31 21.30 101
2022-01-28 21.20 678
2022-01-27 21.20 0
2022-01-26 21.20 9,526
2022-01-25 21.05 236,419
2022-01-24 21.50 78,835
2022-01-21 21.50 68,980
2022-01-20 21.50 16,625
2022-01-19 21.00 44,415
2022-01-17 21.00 113,100
2022-01-14 21.00 7,800
2022-01-13 21.50 7,745
2022-01-12 21.25 11,772
2022-01-11 21.50 2,368
2022-01-10 21.50 120
2022-01-07 21.50 469
2022-01-06 21.75 127
2022-01-05 21.75 269
2022-01-04 21.75 1,330
2021-12-31 21.50 300
2021-12-30 21.50 5,075
2021-12-29 21.95 3,851
2021-12-28 22.00 8,555
2021-12-27 21.95 224,930
2021-12-24 20.50 49,700
2021-12-23 20.25 425
2021-12-22 20.10 100
2021-12-21 20.05 14,125
2021-12-20 20.05 16,264
2021-12-17 20.10 3,000
2021-12-16 20.10 12,395
2021-12-15 20.50 2,449
2021-12-14 20.30 46,649
2021-12-13 20.50 14,010
2021-12-10 20.50 12,700
2021-12-09 20.60 211
2021-12-08 20.60 34,453
2021-12-07 19.80 16,137
2021-12-06 20.00 54,332
2021-12-03 20.00 59,589
2021-12-03 20.00 59,589
2021-12-02 20.40 15,600
2021-12-01 20.50 23,148
2021-11-30 20.45 1,120
2021-11-29 20.50 12,123
2021-11-26 21.75 542
2021-11-25 21.85 200
2021-11-24 21.90 8,200
2021-11-23 22.35 150,000
2021-11-22 22.50 200
2021-11-19 22.95 0
2021-11-18 22.95 0
2021-11-17 22.95 98,376
2021-11-16 22.00 6,003
2021-11-15 21.75 9,000
2021-11-12 21.75 4,400
2021-11-11 21.75 78,702
2021-11-10 21.95 29,205
2021-11-09 21.95 300
2021-11-08 21.80 5,120
2021-11-05 22.00 18,200
2021-11-03 22.00 135,622
2021-10-29 22.00 15,986
2021-10-28 21.75 42,446
2021-10-27 21.25 14,800
2021-10-26 21.25 14,800
2021-10-25 21.25 1,995
2021-10-22 21.00 5,620
2021-10-21 21.00 10,300
2021-10-20 22.35 11,300
2021-10-19 22.35 3,136
2021-10-18 21.95 100
2021-10-15 22.00 2,445
2021-10-14 22.00 20,700
2021-10-13 22.35 84,800
2021-10-12 22.25 647
2021-10-11 22.00 4,306
2021-10-08 22.75 165,672
2021-10-07 21.95 58,700
2021-10-06 19.50 17,800
2021-10-05 19.25 486,828
2021-10-04 19.00 27,100
2021-10-01 19.00 20,100
2021-09-30 19.00 39,775
2021-09-29 19.00 569,500
2021-09-28 19.10 25,444
2021-09-27 19.25 8,363
2021-09-24 19.15 20,905
2021-09-23 19.00 77,700
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