Legal & General UCITS ETF Public Limited Company
(ENCD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$9.92
|
$9.92
|
$9.78
|
$9.78
|
1,105
|
|
07/11/2024
|
$9.85
|
$9.85
|
$9.80
|
$9.85
|
3,684
|
|
06/11/2024
|
$9.70
|
$9.93
|
$9.70
|
$9.81
|
7,493
|
|
05/11/2024
|
$9.78
|
$9.87
|
$9.78
|
$9.85
|
2,163
|
|
04/11/2024
|
$9.96
|
$9.96
|
$9.96
|
$9.96
|
1,100
|
|
01/11/2024
|
$9.86
|
$9.86
|
$9.73
|
$9.73
|
2,000
|
|
31/10/2024
|
$9.61
|
$9.84
|
$9.57
|
$9.71
|
0
|
|
30/10/2024
|
$9.61
|
$9.82
|
$9.51
|
$9.73
|
0
|
|
29/10/2024
|
$9.61
|
$9.64
|
$9.61
|
$9.64
|
3,000
|
|
28/10/2024
|
$10.01
|
$9.81
|
$9.54
|
$9.65
|
0
|
|
25/10/2024
|
$10.01
|
$9.93
|
$9.60
|
$9.81
|
0
|
|
24/10/2024
|
$10.01
|
$9.99
|
$9.68
|
$9.80
|
0
|
|
23/10/2024
|
$10.01
|
$10.01
|
$9.80
|
$9.80
|
4,000
|
|
22/10/2024
|
$9.73
|
$9.82
|
$9.73
|
$9.81
|
3,585
|
|
21/10/2024
|
$9.75
|
$9.75
|
$9.70
|
$9.70
|
1,326
|
|
18/10/2024
|
$9.72
|
$9.73
|
$9.67
|
$9.67
|
1,729
|
|
17/10/2024
|
$9.70
|
$9.70
|
$9.69
|
$9.69
|
4,000
|
|
16/10/2024
|
$9.89
|
$9.85
|
$9.60
|
$9.69
|
0
|
|
15/10/2024
|
$9.89
|
$9.87
|
$9.57
|
$9.68
|
0
|
|
14/10/2024
|
$9.89
|
$9.89
|
$9.87
|
$9.87
|
2,000
|
|
11/10/2024
|
$9.91
|
$10.08
|
$9.87
|
$10.00
|
0
|
|
10/10/2024
|
$9.91
|
$9.91
|
$9.82
|
$9.90
|
21,123
|
|
09/10/2024
|
$10.17
|
$9.97
|
$9.64
|
$9.77
|
0
|
|
08/10/2024
|
$10.17
|
$10.05
|
$9.75
|
$9.83
|
0
|
|
07/10/2024
|
$10.17
|
$10.13
|
$9.90
|
$10.04
|
0
|
|
04/10/2024
|
$10.17
|
$10.17
|
$9.99
|
$10.00
|
14,504
|
|
03/10/2024
|
$10.06
|
$10.06
|
$9.83
|
$9.94
|
6,061
|
|
02/10/2024
|
$9.92
|
$9.92
|
$9.84
|
$9.84
|
1,000
|
|
01/10/2024
|
$9.70
|
$9.83
|
$9.70
|
$9.83
|
4,540
|
|
30/09/2024
|
$9.74
|
$9.74
|
$9.74
|
$9.74
|
324
|
|
27/09/2024
|
$9.58
|
$9.84
|
$9.53
|
$9.70
|
0
|
|
26/09/2024
|
$9.58
|
$9.86
|
$9.62
|
$9.74
|
0
|
|
25/09/2024
|
$9.58
|
$9.92
|
$9.64
|
$9.81
|
0
|
|
24/09/2024
|
$9.58
|
$9.90
|
$9.63
|
$9.79
|
0
|
|
23/09/2024
|
$9.58
|
$9.82
|
$9.52
|
$9.69
|
0
|
|
20/09/2024
|
$9.58
|
$9.71
|
$9.46
|
$9.57
|
0
|
|
19/09/2024
|
$9.58
|
$9.65
|
$9.43
|
$9.53
|
1,442
|
|
18/09/2024
|
$9.46
|
$9.53
|
$9.46
|
$9.53
|
861
|
|
17/09/2024
|
$9.31
|
$9.57
|
$9.29
|
$9.49
|
0
|
|
16/09/2024
|
$9.31
|
$9.31
|
$9.31
|
$9.31
|
1,861
|
|
13/09/2024
|
$9.31
|
$9.52
|
$9.23
|
$9.30
|
0
|
|
12/09/2024
|
$9.31
|
$9.39
|
$9.15
|
$9.27
|
0
|
|
11/09/2024
|
$9.31
|
$9.45
|
$9.13
|
$9.27
|
0
|
|
10/09/2024
|
$9.31
|
$9.38
|
$9.25
|
$9.25
|
39,853
|
|
09/09/2024
|
$9.34
|
$9.45
|
$9.20
|
$9.32
|
0
|
|
06/09/2024
|
$9.34
|
$9.35
|
$9.34
|
$9.35
|
220
|
|
05/09/2024
|
$9.46
|
$9.48
|
$9.46
|
$9.48
|
1,421
|
|
04/09/2024
|
$9.80
|
$9.61
|
$9.37
|
$9.48
|
0
|
|
03/09/2024
|
$9.80
|
$9.60
|
$9.48
|
$9.48
|
1,234
|
|
02/09/2024
|
$9.80
|
$9.75
|
$9.48
|
$9.66
|
0
|
|
30/08/2024
|
$9.80
|
$9.80
|
$9.66
|
$9.66
|
1,522
|
|
29/08/2024
|
$9.64
|
$9.72
|
$9.64
|
$9.72
|
380
|
|
28/08/2024
|
$9.56
|
$9.70
|
$9.67
|
$9.76
|
25,000
|
|
27/08/2024
|
$9.56
|
$9.77
|
$9.76
|
$9.76
|
40,000
|
|
26/08/2024
|
$9.56
|
$9.57
|
$9.33
|
$9.47
|
0
|
|
23/08/2024
|
$9.56
|
$9.57
|
$9.33
|
$9.47
|
0
|
|
22/08/2024
|
$9.56
|
$9.57
|
$9.33
|
$9.47
|
0
|
|
21/08/2024
|
$9.56
|
$9.64
|
$9.47
|
$9.55
|
0
|
|
20/08/2024
|
$9.56
|
$9.56
|
$9.53
|
$9.54
|
5,894
|
|
19/08/2024
|
$9.63
|
$9.66
|
$9.58
|
$9.56
|
1,500
|
|
16/08/2024
|
$9.54
|
$9.65
|
$9.46
|
$9.56
|
0
|
|
15/08/2024
|
$9.54
|
$9.73
|
$9.51
|
$9.65
|
0
|
|
14/08/2024
|
$9.54
|
$9.57
|
$9.54
|
$9.57
|
3,324
|
|
13/08/2024
|
$9.69
|
$9.76
|
$9.47
|
$9.56
|
0
|
|
12/08/2024
|
$9.69
|
$9.69
|
$9.64
|
$9.64
|
2,600
|
|
09/08/2024
|
$9.62
|
$9.63
|
$9.56
|
$9.56
|
115,502
|
|
08/08/2024
|
$9.56
|
$9.57
|
$9.46
|
$9.57
|
72,717
|
|
07/08/2024
|
$9.40
|
$9.55
|
$9.40
|
$9.55
|
755
|
|
06/08/2024
|
$9.45
|
$9.45
|
$9.44
|
$9.44
|
712
|
|
05/08/2024
|
$9.35
|
$9.40
|
$9.35
|
$9.39
|
14,188
|
|
02/08/2024
|
$9.69
|
$9.69
|
$9.48
|
$9.48
|
1,400
|
|
01/08/2024
|
$9.97
|
$9.84
|
$9.62
|
$9.63
|
0
|
|
31/07/2024
|
$9.97
|
$9.68
|
$9.64
|
$9.64
|
54,874
|
|
30/07/2024
|
$9.97
|
$9.64
|
$9.49
|
$9.53
|
0
|
|
29/07/2024
|
$9.97
|
$9.60
|
$9.57
|
$9.57
|
25,867
|
|
26/07/2024
|
$9.97
|
$9.97
|
$9.66
|
$9.73
|
12,315
|
|
25/07/2024
|
$9.78
|
$9.81
|
$9.48
|
$9.73
|
0
|
|
24/07/2024
|
$9.78
|
$9.87
|
$9.61
|
$9.76
|
0
|
|
23/07/2024
|
$9.78
|
$9.94
|
$9.68
|
$9.76
|
0
|
|
22/07/2024
|
$9.78
|
$9.79
|
$9.74
|
$9.77
|
30,913
|
|
19/07/2024
|
$9.85
|
$9.85
|
$9.81
|
$9.81
|
2,580
|
|
18/07/2024
|
$9.95
|
$10.06
|
$9.82
|
$9.92
|
0
|
|
17/07/2024
|
$9.95
|
$10.07
|
$9.85
|
$9.93
|
0
|
|
16/07/2024
|
$9.95
|
$9.95
|
$9.92
|
$9.95
|
11,154
|
|
15/07/2024
|
$9.98
|
$9.99
|
$9.98
|
$9.98
|
2,645
|
|
12/07/2024
|
$10.03
|
$10.19
|
$9.92
|
$10.04
|
0
|
|
11/07/2024
|
$10.03
|
$10.08
|
$10.03
|
$10.08
|
9,788
|
|
10/07/2024
|
$10.05
|
$10.06
|
$10.05
|
$10.06
|
7,727
|
|
09/07/2024
|
$10.11
|
$10.11
|
$10.07
|
$10.07
|
6,047
|
|
08/07/2024
|
$10.12
|
$10.25
|
$10.02
|
$10.14
|
0
|
|
05/07/2024
|
$10.12
|
$10.33
|
$10.10
|
$10.24
|
0
|
|
04/07/2024
|
$10.12
|
$10.18
|
$10.12
|
$10.18
|
300
|
|
03/07/2024
|
$10.12
|
$10.16
|
$10.12
|
$10.16
|
1,062
|
|
02/07/2024
|
$10.04
|
$10.21
|
$10.00
|
$10.12
|
0
|
|
01/07/2024
|
$10.04
|
$10.05
|
$10.04
|
$10.05
|
1,553
|
|
28/06/2024
|
$10.08
|
$10.08
|
$10.03
|
$10.03
|
5,400
|
|
27/06/2024
|
$10.07
|
$10.13
|
$9.88
|
$10.05
|
0
|
|
26/06/2024
|
$10.07
|
$10.10
|
$9.88
|
$9.97
|
0
|
|
25/06/2024
|
$10.07
|
$10.07
|
$10.01
|
$10.01
|
1,145
|
|
24/06/2024
|
$10.09
|
$10.16
|
$9.91
|
$10.08
|
0
|
|
21/06/2024
|
$10.09
|
$10.16
|
$9.91
|
$10.02
|
0
|
|
20/06/2024
|
$10.09
|
$10.10
|
$10.09
|
$10.10
|
990
|
|
19/06/2024
|
$9.98
|
$10.21
|
$9.91
|
$10.08
|
0
|
|
18/06/2024
|
$9.98
|
$10.13
|
$9.84
|
$10.04
|
0
|
|
17/06/2024
|
$9.98
|
$10.01
|
$9.97
|
$9.98
|
47,557
|
|
14/06/2024
|
$10.03
|
$10.03
|
$9.98
|
$10.02
|
9,969
|
|
13/06/2024
|
$10.14
|
$10.17
|
$9.90
|
$10.02
|
0
|
|
12/06/2024
|
$10.14
|
$10.14
|
$10.12
|
$10.12
|
633
|
|
11/06/2024
|
$10.13
|
$10.16
|
$9.98
|
$10.08
|
0
|
|
10/06/2024
|
$10.13
|
$10.19
|
$9.93
|
$10.05
|
0
|
|
07/06/2024
|
$10.13
|
$10.13
|
$10.02
|
$10.02
|
2,944
|
|
06/06/2024
|
$10.38
|
$10.22
|
$9.99
|
$10.14
|
0
|
|
05/06/2024
|
$10.38
|
$10.09
|
$9.91
|
$9.99
|
0
|
|
04/06/2024
|
$10.38
|
$10.14
|
$9.91
|
$10.00
|
0
|
|
03/06/2024
|
$10.38
|
$10.30
|
$10.01
|
$10.08
|
0
|
|
31/05/2024
|
$10.38
|
$10.38
|
$10.18
|
$10.18
|
0
|
|
30/05/2024
|
$10.38
|
$10.38
|
$10.30
|
$10.30
|
1,600
|
|
29/05/2024
|
$10.24
|
$10.57
|
$10.34
|
$10.42
|
0
|
|
28/05/2024
|
$10.24
|
$10.53
|
$10.28
|
$10.45
|
0
|
|
27/05/2024
|
$10.24
|
$10.28
|
$10.24
|
$10.28
|
2,424
|
|
24/05/2024
|
$10.24
|
$10.28
|
$10.24
|
$10.28
|
2,424
|
|
23/05/2024
|
$10.33
|
$10.33
|
$10.30
|
$10.30
|
1,100
|
|
22/05/2024
|
$10.25
|
$11.11
|
$9.63
|
$10.35
|
0
|
|
21/05/2024
|
$10.25
|
$10.58
|
$9.96
|
$10.50
|
0
|
|
20/05/2024
|
$10.25
|
$10.46
|
$10.25
|
$10.46
|
1,949
|
|
17/05/2024
|
$10.10
|
$11.06
|
$9.63
|
$10.36
|
0
|
|
16/05/2024
|
$10.10
|
$10.97
|
$9.59
|
$10.24
|
0
|
|
15/05/2024
|
$10.10
|
$10.29
|
$10.10
|
$10.24
|
2,894
|
|
14/05/2024
|
$10.20
|
$10.28
|
$10.10
|
$10.18
|
0
|
|
13/05/2024
|
$10.20
|
$10.87
|
$9.46
|
$10.18
|
0
|
|
10/05/2024
|
$10.20
|
$10.20
|
$10.17
|
$10.17
|
2,815
|