Legal & General UCITS ETF Public Limited Company

(ENCD)
Sector: n/a
$9.91
$0.04 0.41
Last updated: 12:15:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $9.91 $9.91 $9.87 $9.82 1,505
21/11/2024 $9.67 $9.96 $9.73 $9.82 0
20/11/2024 $9.67 $9.80 $9.79 $9.79 765
19/11/2024 $9.67 $9.87 $9.67 $9.76 0
18/11/2024 $9.67 $9.72 $9.59 $9.72 569
15/11/2024 $9.62 $9.67 $9.62 $9.69 863
14/11/2024 $9.65 $9.69 $9.65 $9.69 3,015
13/11/2024 $9.60 $9.61 $9.60 $9.61 234
12/11/2024 $9.73 $9.73 $9.66 $9.66 4,377
11/11/2024 $9.92 $9.87 $9.52 $9.65 0
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