Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G Enhanced Commoditie...

(ENCG)
Sector: n/a
1,180.80p
-6.80p -0.57
Last updated: 16:51:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,179.00p 1,182.20p 1,174.60p 1,180.80p 30,172
20/02/2025 1,192.00p 1,196.60p 1,183.60p 1,187.60p 26,064
19/02/2025 1,188.60p 1,196.00p 1,185.30p 1,195.80p 22,297
18/02/2025 1,176.40p 1,182.00p 1,172.48p 1,182.00p 34,699
17/02/2025 1,177.20p 1,184.00p 1,168.60p 1,175.30p 16,025
14/02/2025 1,186.20p 1,187.00p 1,179.20p 1,179.50p 21,696
13/02/2025 1,183.80p 1,186.80p 1,179.20p 1,184.60p 29,850
12/02/2025 1,189.20p 1,197.40p 1,188.80p 1,192.10p 17,013
11/02/2025 1,204.00p 1,206.60p 1,194.20p 1,197.80p 30,790
10/02/2025 1,184.40p 1,197.90p 1,176.60p 1,197.90p 25,389
07/02/2025 1,176.80p 1,180.80p 1,175.80p 1,180.80p 19,359
06/02/2025 1,172.60p 1,188.96p 1,172.60p 1,167.00p 29,820
05/02/2025 1,167.60p 1,171.99p 1,163.00p 1,167.00p 29,357
04/02/2025 1,160.00p 1,174.00p 1,159.60p 1,172.80p 42,953
03/02/2025 1,180.00p 1,183.40p 1,169.24p 1,172.80p 51,424
31/01/2025 1,168.40p 1,170.20p 1,163.00p 1,164.80p 22,298
30/01/2025 1,162.60p 1,170.50p 1,159.68p 1,170.50p 38,065
29/01/2025 1,162.40p 1,172.00p 1,159.84p 1,168.20p 40,490
28/01/2025 1,155.20p 1,161.47p 1,154.60p 1,158.80p 16,243
27/01/2025 1,160.60p 1,162.22p 1,150.40p 1,157.50p 28,705
24/01/2025 1,169.80p 1,170.96p 1,159.20p 1,162.80p 30,889
23/01/2025 1,174.00p 1,179.00p 1,171.60p 1,172.80p 45,291
22/01/2025 1,167.00p 1,175.10p 1,164.84p 1,175.10p 32,241
21/01/2025 1,176.20p 1,179.00p 1,167.20p 1,170.70p 26,195
20/01/2025 1,188.00p 1,201.80p 1,166.15p 1,169.90p 58,686
17/01/2025 1,188.40p 1,193.35p 1,183.20p 1,187.60p 9,816
16/01/2025 1,185.20p 1,196.00p 1,178.80p 1,188.20p 17,840
15/01/2025 1,177.60p 1,188.20p 1,173.40p 1,188.20p 22,493
14/01/2025 1,177.40p 1,183.40p 1,176.20p 1,179.20p 57,993
13/01/2025 1,186.60p 1,191.80p 1,181.80p 1,187.70p 47,381
10/01/2025 1,161.80p 1,173.60p 1,145.97p 1,164.00p 26,488
09/01/2025 1,141.00p 1,146.50p 1,138.40p 1,146.50p 11,512
08/01/2025 1,129.40p 1,144.30p 1,129.40p 1,137.30p 46,925
07/01/2025 1,112.40p 1,127.00p 1,111.28p 1,127.00p 28,947
06/01/2025 1,125.20p 1,129.00p 1,116.00p 1,122.60p 31,901
03/01/2025 1,130.80p 1,132.60p 1,125.80p 1,129.80p 32,735
02/01/2025 1,115.00p 1,141.30p 1,115.00p 1,141.30p 15,179
01/01/2025 1,106.40p 1,107.20p 1,103.20p 1,105.20p 21,619
31/12/2024 1,106.40p 1,107.20p 1,103.20p 1,105.20p 21,619
30/12/2024 1,104.00p 1,113.00p 1,100.40p 1,113.00p 22,771
27/12/2024 1,084.00p 1,105.54p 1,084.00p 1,100.90p 14,384
26/12/2024 1,103.00p 1,104.03p 1,098.20p 1,100.00p 29,664
25/12/2024 1,103.00p 1,104.03p 1,098.20p 1,100.00p 29,664
24/12/2024 1,103.00p 1,104.03p 1,098.20p 1,100.00p 29,664
23/12/2024 1,096.60p 1,101.12p 1,093.20p 1,096.30p 45,299
20/12/2024 1,098.40p 1,098.40p 1,087.20p 1,088.90p 20,325
19/12/2024 1,087.80p 1,098.60p 1,084.60p 1,086.00p 21,920
18/12/2024 1,089.20p 1,091.20p 1,086.80p 1,090.50p 31,508
17/12/2024 1,093.00p 1,094.57p 1,077.10p 1,077.10p 65,237
16/12/2024 1,103.40p 1,105.40p 1,097.60p 1,098.90p 9,852
13/12/2024 1,103.40p 1,106.58p 1,098.22p 1,106.10p 29,891
12/12/2024 1,099.00p 1,102.80p 1,093.60p 1,096.30p 22,761
11/12/2024 1,094.00p 1,098.30p 1,091.60p 1,098.30p 35,258
10/12/2024 1,089.80p 1,100.20p 1,085.57p 1,091.00p 26,497
09/12/2024 1,087.20p 1,091.80p 1,084.60p 1,091.10p 29,467
06/12/2024 1,078.00p 1,082.10p 1,075.60p 1,082.10p 29,959
05/12/2024 1,081.80p 1,083.60p 1,078.50p 1,080.10p 46,767
04/12/2024 1,086.00p 1,091.40p 1,084.20p 1,086.30p 28,590
03/12/2024 1,087.00p 1,091.40p 1,077.10p 1,086.80p 23,681
02/12/2024 1,084.40p 1,084.80p 1,079.85p 1,080.00p 21,076
29/11/2024 1,087.80p 1,094.80p 1,085.00p 1,091.90p 39,196
28/11/2024 1,092.80p 1,093.17p 1,088.20p 1,090.50p 22,312
27/11/2024 1,099.40p 1,100.60p 1,090.60p 1,091.60p 26,208
26/11/2024 1,095.60p 1,101.60p 1,093.44p 1,101.20p 16,749
25/11/2024 1,103.00p 1,109.40p 1,094.00p 1,094.20p 59,777
22/11/2024 1,104.20p 1,107.00p 1,097.80p 1,089.20p 63,211
21/11/2024 1,090.40p 1,101.96p 1,088.80p 1,089.20p 35,736
20/11/2024 1,083.80p 1,087.56p 1,075.60p 1,086.50p 36,272
19/11/2024 1,082.00p 1,086.20p 1,078.84p 1,081.60p 46,924
18/11/2024 1,068.80p 1,080.04p 1,068.80p 1,078.10p 40,744
15/11/2024 1,067.00p 1,075.20p 1,058.48p 1,067.60p 47,416
14/11/2024 1,060.60p 1,072.96p 1,059.63p 1,067.60p 47,710
13/11/2024 1,060.00p 1,064.60p 1,056.62p 1,061.80p 106,327
12/11/2024 1,057.60p 1,065.37p 1,050.20p 1,065.00p 26,603
11/11/2024 1,066.60p 1,067.20p 1,052.00p 1,052.40p 70,210
08/11/2024 1,070.40p 1,073.20p 1,059.80p 1,059.80p 26,219
07/11/2024 1,063.80p 1,067.50p 1,060.84p 1,067.50p 26,047
06/11/2024 1,059.60p 1,067.80p 1,052.00p 1,067.80p 40,266
05/11/2024 1,062.40p 1,064.20p 1,060.00p 1,063.40p 29,524
04/11/2024 1,062.80p 1,063.38p 1,057.00p 1,061.20p 47,653
01/11/2024 1,070.00p 1,072.40p 1,053.33p 1,055.60p 20,546
31/10/2024 1,050.60p 1,062.78p 1,049.80p 1,057.50p 54,544
30/10/2024 1,044.80p 1,051.00p 1,041.80p 1,040.80p 84,917
29/10/2024 1,045.40p 1,046.98p 1,037.40p 1,040.80p 117,112
28/10/2024 1,041.00p 1,049.20p 1,036.00p 1,039.70p 118,175
25/10/2024 1,057.80p 1,062.80p 1,052.02p 1,061.00p 99,293
24/10/2024 1,068.80p 1,072.20p 1,056.40p 1,063.60p 59,533
23/10/2024 1,063.80p 1,066.20p 1,058.60p 1,063.60p 98,998
22/10/2024 1,048.40p 1,063.20p 1,046.80p 1,063.20p 51,878
21/10/2024 1,047.80p 1,050.60p 1,044.13p 1,048.40p 101,595
18/10/2024 1,048.60p 1,050.40p 1,037.90p 1,037.90p 94,020
17/10/2024 1,045.20p 1,049.18p 1,040.57p 1,046.20p 29,454
16/10/2024 1,052.80p 1,053.20p 1,042.80p 1,046.40p 42,814
15/10/2024 1,046.40p 1,046.40p 1,036.08p 1,039.50p 31,213
14/10/2024 1,064.00p 1,066.00p 1,059.60p 1,060.90p 58,794
11/10/2024 1,069.20p 1,074.60p 1,067.30p 1,074.10p 149,006
10/10/2024 1,052.00p 1,066.48p 1,052.00p 1,063.30p 34,168
09/10/2024 1,062.40p 1,063.07p 1,044.60p 1,051.30p 52,316
08/10/2024 1,075.60p 1,076.80p 1,055.02p 1,055.40p 33,879
07/10/2024 1,070.80p 1,079.62p 1,063.45p 1,077.60p 82,984
04/10/2024 1,071.00p 1,074.01p 1,064.35p 1,070.10p 38,397
03/10/2024 1,054.80p 1,066.20p 1,048.82p 1,063.80p 123,090
02/10/2024 1,043.80p 1,049.80p 1,037.00p 1,037.00p 93,453
01/10/2024 1,019.00p 1,043.40p 1,014.00p 1,043.40p 54,050
30/09/2024 1,020.20p 1,021.86p 1,011.83p 1,020.40p 49,857
27/09/2024 1,021.80p 1,022.60p 1,010.02p 1,014.20p 53,342
26/09/2024 1,022.00p 1,026.80p 1,016.60p 1,020.30p 42,345
25/09/2024 1,025.00p 1,031.28p 1,021.24p 1,029.80p 76,155
24/09/2024 1,024.60p 1,028.66p 1,022.01p 1,026.80p 21,585
23/09/2024 1,015.80p 1,024.07p 1,013.46p 1,017.40p 58,704
20/09/2024 1,013.80p 1,015.86p 1,008.84p 1,012.00p 18,379
19/09/2024 1,009.80p 1,015.80p 1,008.02p 1,009.20p 36,332
18/09/2024 1,009.80p 1,012.60p 1,006.00p 1,009.20p 40,715
17/09/2024 1,002.20p 1,011.60p 997.10p 1,011.60p 420,436
16/09/2024 996.60p 1,003.62p 995.80p 999.30p 44,668
13/09/2024 1,000.40p 1,005.00p 997.50p 1,000.80p 37,070
12/09/2024 993.90p 1,002.42p 992.90p 982.15p 44,120
11/09/2024 983.30p 985.40p 978.60p 978.20p 119,229
10/09/2024 985.00p 990.10p 978.20p 978.20p 79,566
09/09/2024 985.90p 988.20p 981.20p 982.65p 60,648
06/09/2024 991.20p 994.90p 981.62p 982.65p 52,017
05/09/2024 991.80p 998.96p 991.80p 995.90p 17,879
04/09/2024 997.60p 1,004.80p 992.60p 995.80p 43,540
03/09/2024 1,012.00p 1,014.40p 997.40p 1,000.30p 34,219
02/09/2024 1,009.00p 1,013.95p 1,000.80p 1,016.40p 61,081
30/08/2024 1,025.60p 1,025.60p 1,014.00p 1,016.40p 141,315
29/08/2024 1,011.60p 1,022.00p 1,009.61p 1,021.40p 52,852
28/08/2024 1,014.00p 1,017.20p 1,006.80p 1,013.00p 48,907
27/08/2024 1,021.40p 1,021.60p 1,016.60p 1,019.70p 29,333
26/08/2024 999.30p 1,000.80p 995.24p 999.90p 116,194
23/08/2024 999.30p 1,000.80p 995.24p 999.90p 116,194
22/08/2024 999.30p 1,000.80p 995.24p 999.90p 116,194

Market data

Select a section