Stock Charts

Market Type

ENLG - ENL Limited (Ordinary A shares)

Prices between 29/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 20.00 6,100
2024-05-23 20.00 34,000
2024-05-22 20.10 616,163
2024-05-21 20.10 108,542
2024-05-20 20.10 100,139
2024-05-17 20.30 14,181
2024-05-16 20.40 179,300
2024-05-15 20.10 28,330
2024-05-14 20.10 6,200
2024-05-13 20.00 79,719
2024-05-10 20.00 20,000
2024-05-09 20.00 230,448
2024-05-08 19.85 81,983
2024-05-07 19.85 76,921
2024-05-06 19.90 63,679
2024-05-03 19.90 105,261
2024-05-02 19.60 26,900
2024-04-30 19.90 119,669
2024-04-29 19.90 4,300
2024-04-26 19.90 67,754
2024-04-25 19.90 20,400
2024-04-24 20.00 1,000
2024-04-23 20.00 96,874
2024-04-18 19.65 800
2024-04-17 19.65 271,128
2024-04-16 19.70 100,842
2024-04-15 20.05 0
2024-04-12 20.05 5,300
2024-04-10 20.05 80,145
2024-04-08 19.65 0
2024-04-05 19.65 25,800
2024-04-04 19.65 302,300
2024-04-03 19.75 502
2024-04-02 19.75 2,600
2024-04-01 19.70 2,000
2024-03-29 19.70 4,100
2024-03-28 19.75 12,500
2024-03-27 19.75 5,200
2024-03-26 19.80 95,100
2024-03-25 19.80 41,239
2024-03-22 19.60 223,311
2024-03-21 19.60 352,200
2024-03-20 19.60 653,700
2024-03-19 19.80 40,170
2024-03-18 19.80 25,000
2024-03-15 19.80 40,600
2024-03-14 19.55 8,000
2024-03-13 19.55 396
2024-03-07 19.50 10,037
2024-03-06 19.75 35,025
2024-03-05 19.75 0
2024-03-04 19.75 3,200
2024-03-01 19.75 63,800
2024-02-29 19.70 2,800
2024-02-28 19.70 9,800
2024-02-27 19.70 189,150
2024-02-26 19.70 444,149
2024-02-23 19.80 232,182
2024-02-21 19.70 216,387
2024-02-20 19.70 693,035
2024-02-19 19.70 65,000
2024-02-16 19.70 201,000
2024-02-15 19.70 199,414
2024-02-14 19.65 107,006
2024-02-13 19.65 13,818
2024-02-12 19.70 1,250
2024-02-09 19.70 28,231
2024-02-08 19.70 392,927
2024-02-07 19.70 18,913
2024-02-06 19.80 710
2024-02-05 19.90 32,058
2024-02-02 19.95 2,900
2024-01-31 20.00 1,168
2024-01-30 20.00 60,830
2024-01-29 20.00 37
2024-01-26 20.00 0
2024-01-24 20.00 4,243
2024-01-22 20.00 2,260
2024-01-19 20.00 4,400
2024-01-18 20.00 10,400
2024-01-17 20.10 1,100
2024-01-15 20.20 41
2024-01-12 20.20 100,669
2024-01-11 20.10 68,835
2024-01-10 20.00 200,000
2024-01-09 20.00 2,504
2024-01-08 19.70 27,875
2024-01-05 19.70 31,900
2024-01-04 19.65 108,089
2024-01-03 19.65 3,250
2023-12-29 19.65 2,527
2023-12-28 19.65 134,675
2023-12-28 19.65 134,675
2023-12-27 19.65 124,546
2023-12-26 19.70 0
2023-12-22 19.70 6,020
2023-12-21 19.70 176,000
2023-12-20 19.70 56,247
2023-12-19 20.00 19,509
2023-12-18 20.10 40
2023-12-15 20.10 47,054
2023-12-14 20.10 63,096
2023-12-13 20.10 100
2023-12-12 20.10 15,110
2023-12-11 20.10 100
2023-12-08 20.15 10,072
2023-12-07 20.15 1,187
2023-12-06 20.20 34,000
2023-12-05 20.20 21,200
2023-12-04 20.25 150,000
2023-12-01 20.25 123,738
2023-11-30 20.20 204,748
2023-11-29 20.20 104,299
2023-11-28 20.00 1,065,786
2023-11-27 20.90 100
2023-11-24 20.90 76,600
2023-11-23 20.90 1,000
2023-11-22 20.90 47,000
2023-11-21 20.95 4,400
2023-11-20 20.95 297,373
2023-11-17 20.90 11,923
2023-11-16 20.90 705
2023-11-15 20.50 96,987
2023-11-14 20.60 52,600
2023-11-13 20.40 64,321
2023-11-10 20.50 8,700
2023-11-09 20.50 3,555,488
2023-11-08 20.85 2,407
2023-11-07 20.50 14,694
2023-11-06 20.95 10,140
2023-11-03 21.00 243
2023-10-31 21.00 4,951
2023-10-30 21.50 25
2023-10-27 21.50 600
2023-10-26 21.50 14,310
2023-10-25 21.60 14,500
2023-10-24 22.10 335
2023-10-23 22.10 264
2023-10-20 22.10 4,520
2023-10-19 22.20 4,700
2023-10-18 22.20 8,300
2023-10-17 22.20 12,900
2023-10-16 23.00 1,000
2023-10-13 23.00 52,802
2023-10-12 23.00 33,107
2023-10-11 23.00 1,176
2023-10-10 23.00 6,000
2023-10-09 23.20 3,620
2023-10-06 23.50 4,100
2023-10-05 23.50 1,108
2023-10-04 23.50 0
2023-10-03 23.50 100
2023-10-02 23.50 7,110
2023-09-29 23.00 230,925
2023-09-28 22.50 42,386
2023-09-27 21.95 2,000
2023-09-26 22.00 10,006
2023-09-25 22.00 9,900
2023-09-22 22.00 0
2023-09-21 22.00 28,800
2023-09-19 21.50 11,528
2023-09-18 21.00 18,600
2023-09-15 20.75 3,250
2023-09-14 20.75 26,200
2023-09-13 20.75 205
2023-09-12 20.75 2,200
2023-09-11 20.80 0
2023-09-08 20.80 15,940
2023-09-07 20.80 37,338
2023-09-06 21.00 142,541
2023-09-05 21.00 200
2023-09-04 20.25 130,602
2023-09-01 20.55 18,605
2023-08-31 20.55 200
2023-08-30 20.50 2,005
2023-08-29 20.50 116,400
2023-08-28 20.00 21,500
2023-08-25 20.00 1,730
2023-08-24 20.00 15,111
2023-08-23 20.45 263,406
2023-08-22 20.25 164,850
2023-08-21 20.25 19,900
2023-08-18 20.25 220,768
2023-08-17 20.45 11,139
2023-08-16 20.50 28,175
2023-08-15 20.50 43,733
2023-08-14 20.25 70,250
2023-08-11 20.25 85,526
2023-08-10 20.00 6,000
2023-08-09 20.00 44,125
2023-08-08 20.00 210,847
2023-08-07 20.00 23,841
2023-08-04 20.00 37,731
2023-08-03 19.85 207,544
2023-08-02 19.85 5,100
2023-08-01 19.85 35,299
2023-07-31 19.80 1
2023-07-28 19.80 79,540
2023-07-27 19.80 141,582
2023-07-26 20.00 74,020
2023-07-25 20.00 9,800
2023-07-21 20.50 5,528
2023-07-20 20.20 40,871
2023-07-19 20.00 271,368
2023-07-18 20.00 66,020
2023-07-17 19.80 31,457
2023-07-14 20.00 200
2023-07-13 19.75 37,643
2023-07-12 19.75 40,100
2023-07-11 20.25 39,900
2023-07-10 20.20 1,200
2023-07-06 19.75 1,000
2023-07-06 19.75 11,200
2023-07-05 19.70 148,700
2023-07-04 19.70 1,115
2023-07-03 19.70 1,510
2023-06-30 19.50 156,429
2023-06-29 19.50 338,200
2023-06-28 19.50 279,900
2023-06-27 19.60 8,530
2023-06-26 19.60 3,776
2023-06-23 19.60 126,000
2023-06-22 19.60 0
2023-06-21 19.60 51,600
2023-06-20 19.50 18,795
2023-06-19 19.50 5,010
2023-06-16 19.50 64,302
2023-06-15 19.50 181,558
2023-06-14 19.50 250
2023-06-13 19.50 13,600
2023-06-12 19.50 800
2023-06-09 19.50 100
2023-06-08 19.30 242,300
2023-06-07 19.30 54,311
2023-06-06 19.30 191,742
2023-06-05 19.50 4,086
2023-06-02 19.60 200
2023-06-01 19.60 31,810
2023-05-31 19.75 1,193
2023-05-30 19.60 5,025
2023-05-29 19.80 23,041