Stock Charts

Market Type

ENLG - ENL Limited (Ordinary A shares)

Prices between 09/07/2024 and 08/07/2025
Trading Date Price Volume
2025-07-08 5.00 142,706
2025-07-07 5.10 13,424
2025-07-04 5.10 892,328
2025-07-03 5.86 695,841
2025-07-02 5.88 277,907
2025-07-01 5.00 795,865
2025-06-30 26.90 112,187
2025-06-27 29.00 56,351
2025-06-26 28.95 28,500
2025-06-25 28.45 6,500
2025-06-24 28.50 3,914
2025-06-23 28.50 12,008
2025-06-20 29.50 16,078
2025-06-19 29.50 36,100
2025-06-18 28.00 28,100
2025-06-17 27.40 72,803
2025-06-16 26.90 9,602
2025-06-13 26.90 6,955
2025-06-12 30.00 123,629
2025-06-11 28.00 3,608
2025-06-10 28.00 2
2025-06-09 28.00 23,479
2025-06-06 28.00 10,300
2025-06-05 29.00 31,351
2025-06-04 28.80 31,910
2025-06-03 29.00 101,033
2025-06-02 29.00 150,528
2025-05-30 28.40 3,560
2025-05-29 29.00 391,421
2025-05-28 29.00 291,807
2025-05-27 29.00 582,510
2025-05-26 29.00 62,056
2025-05-23 29.10 64,800
2025-05-22 29.30 49,200
2025-05-21 29.45 39,300
2025-05-20 29.45 114,250
2025-05-19 29.60 31,900
2025-05-16 29.65 23,362
2025-05-15 29.65 23,362
2025-05-14 29.50 10,117
2025-05-13 29.60 28,425
2025-05-12 30.00 123,629
2025-05-09 29.45 282,611
2025-05-08 29.05 86,301
2025-05-07 29.00 52,729
2025-05-06 29.00 39,744
2025-05-05 29.25 159,331
2025-05-02 29.00 142,410
2025-04-30 27.30 22,516
2025-04-29 27.25 54,710
2025-04-25 30.95 22,715
2025-04-24 31.90 440,742
2025-04-23 32.90 128,225
2025-04-22 27.45 162,971
2025-04-21 22.90 21
2025-04-18 22.90 10
2025-04-17 22.90 29,957
2025-04-16 22.90 415,287
2025-04-15 22.95 1,045
2025-04-14 23.00 4,000
2025-04-11 23.30 22,360
2025-04-10 21.90 35,770
2025-04-09 21.95 53,058
2025-04-08 23.25 2,520
2025-04-07 23.30 400
2025-04-04 23.60 2,550
2025-04-03 23.80 286
2025-04-02 23.80 875
2025-03-31 23.90 10,145
2025-03-28 23.90 1,100
2025-03-27 23.95 1,107
2025-03-26 23.95 55,215
2025-03-25 23.95 87,131
2025-03-24 24.00 42,680
2025-03-21 24.10 47,800
2025-03-20 24.20 15,733
2025-03-19 24.50 17,400
2025-03-18 24.55 25,200
2025-03-17 24.60 13,511
2025-03-14 24.80 27,490
2025-03-13 24.80 40,500
2025-03-11 25.30 47,767
2025-03-10 25.90 17,200
2025-03-07 26.00 8,050
2025-03-06 26.10 100
2025-03-05 26.10 4,000
2025-03-04 26.65 610
2025-03-03 26.70 1,200
2025-02-28 26.70 4,084
2025-02-25 26.70 26,822
2025-02-24 26.70 98,285
2025-02-21 26.85 65,798
2025-02-20 26.85 8,403
2025-02-19 27.00 124
2025-02-18 27.00 25,700
2025-02-17 27.00 13,730
2025-02-14 27.20 28,820
2025-02-13 27.00 14,067
2025-02-12 27.00 50,100
2025-02-10 26.00 29,575
2025-02-07 25.85 37,536
2025-02-06 25.85 22,600
2025-02-05 25.85 3,110
2025-02-04 25.85 1,846
2025-02-03 25.70 8,291
2025-01-30 25.25 12,617
2025-01-30 25.70 21,511
2025-01-28 25.25 80,614
2025-01-27 25.00 34,372
2025-01-24 25.30 11,900
2025-01-23 24.80 40,100
2025-01-22 25.35 6,755
2025-01-21 25.45 603
2025-01-20 25.35 213,357
2025-01-17 25.50 45,318
2025-01-16 24.50 16,597
2025-01-15 24.50 16,597
2025-01-14 24.00 25,163
2025-01-13 23.65 56,800
2025-01-10 23.60 20
2025-01-09 23.60 93,900
2025-01-08 23.55 34,400
2025-01-07 23.50 16,913
2025-01-06 23.50 2,470
2025-01-03 23.50 885
2024-12-31 23.35 0
2024-12-30 23.35 24,100
2024-12-27 23.40 54,602
2024-12-26 23.40 0
2024-12-24 23.40 1,639
2024-12-23 23.50 2,233
2024-12-20 23.55 331
2024-12-19 23.60 204
2024-12-18 23.65 300
2024-12-17 23.70 33,810
2024-12-16 23.75 0
2024-12-13 23.75 2,200
2024-12-12 23.75 35,200
2024-12-11 23.75 10,008
2024-12-10 23.95 3,600
2024-12-09 24.00 1,652
2024-12-06 24.00 1,000
2024-12-05 24.00 2,100
2024-12-04 24.00 149,100
2024-12-03 23.40 37,856
2024-12-02 23.40 8,800
2024-11-29 23.40 5,677
2024-11-28 24.00 5,173
2024-11-27 24.00 3,014
2024-11-26 24.00 120
2024-11-25 24.00 20,404
2024-11-22 24.10 17,300
2024-11-21 24.10 28,692
2024-11-20 24.70 6,208
2024-11-18 25.00 50,030
2024-11-15 25.00 85,608
2024-11-14 23.00 500
2024-11-13 23.00 0
2024-11-12 23.00 1,643
2024-11-11 23.40 3
2024-11-08 23.40 2,140
2024-11-07 23.40 15,010
2024-11-06 23.40 12,744
2024-11-05 23.50 1
2024-11-04 23.50 35,144
2024-11-01 24.25 4,301
2024-10-30 24.70 500
2024-10-29 24.75 95,788
2024-10-28 24.75 5,103
2024-10-25 24.75 18,429
2024-10-24 24.00 64,457
2024-10-23 24.00 100,560
2024-10-22 24.00 64,457
2024-10-21 24.00 150,020
2024-10-18 23.35 53,700
2024-10-17 23.30 20,325
2024-10-16 23.20 23,222
2024-10-15 23.20 46,924
2024-10-14 23.10 10,740
2024-10-11 23.10 115,334
2024-10-10 23.10 221,300
2024-10-09 23.10 1,010
2024-10-08 22.60 20
2024-10-07 22.60 6,320
2024-10-04 22.50 29,199
2024-10-03 22.10 12,707
2024-10-02 22.00 648,756
2024-09-30 21.75 9,551
2024-09-27 21.40 21,286
2024-09-26 21.25 34,300
2024-09-25 21.25 0
2024-09-25 21.25 0
2024-09-24 21.25 27,265
2024-09-23 21.55 103,360
2024-09-20 21.55 97,126
2024-09-19 21.45 61,257
2024-09-18 21.35 0
2024-09-17 21.35 85,410
2024-09-16 21.30 136,037
2024-09-13 21.30 197,500
2024-09-12 21.25 2,789
2024-09-11 21.25 673,507
2024-09-10 21.25 311,366
2024-09-09 21.25 54,254
2024-09-06 21.20 100,300
2024-09-05 21.15 107,580
2024-09-04 21.10 252,067
2024-09-03 21.05 0
2024-09-02 21.05 193,001
2024-08-30 21.05 176,905
2024-08-29 21.00 22,800
2024-08-28 20.95 4,113
2024-08-27 20.95 370
2024-08-26 20.25 37,500
2024-08-23 20.25 184,220
2024-08-22 20.15 49,537
2024-08-21 20.15 33,188
2024-08-20 20.15 13,220
2024-08-19 20.20 10,240
2024-08-16 20.10 10,300
2024-08-14 20.10 61,931
2024-08-13 20.00 45,400
2024-08-12 19.95 1
2024-08-09 19.95 3,147,062
2024-08-08 20.00 17,700
2024-08-07 20.00 90,677
2024-08-06 19.95 89,800
2024-08-05 19.95 101,600
2024-08-02 19.95 286,887
2024-08-01 20.00 2,650
2024-07-31 20.00 7,021
2024-07-30 19.90 36,330
2024-07-29 19.90 2,003
2024-07-26 19.90 23,300
2024-07-25 20.00 438
2024-07-24 20.00 70,274
2024-07-23 20.00 103,120
2024-07-22 19.50 15,910
2024-07-19 19.90 873
2024-07-18 19.90 1,600
2024-07-17 19.90 168,400
2024-07-16 19.90 97,726
2024-07-15 19.90 4
2024-07-12 19.90 81,500
2024-07-11 19.90 115,848
2024-07-10 19.90 3,000
2024-07-09 20.00 239,459