Market data

Select a section

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

(ENCO)
Sector: n/a
$13.53
$0.40 3.05
Last updated: 16:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $13.58 $13.58 $13.53 $13.53 21,865
09/04/2025 $13.61 $13.26 $13.02 $13.13 69
08/04/2025 $13.61 $13.61 $13.45 $13.45 649
07/04/2025 $13.65 $13.67 $13.57 $13.58 25,347
04/04/2025 $14.00 $14.26 $13.87 $13.87 64,555
03/04/2025 $14.62 $14.62 $14.35 $14.43 12,330
02/04/2025 $14.88 $14.86 $14.80 $14.86 671
01/04/2025 $14.88 $14.88 $14.77 $14.84 26,233
31/03/2025 $14.80 $14.80 $14.75 $14.79 3,218
28/03/2025 $14.67 $14.67 $14.62 $14.67 640
27/03/2025 $14.62 $14.66 $14.59 $14.66 232
26/03/2025 $14.70 $14.73 $14.70 $14.73 164,568
25/03/2025 $14.73 $14.74 $14.66 $14.68 44,034
24/03/2025 $14.65 $14.68 $14.65 $14.68 1,106
21/03/2025 $14.65 $14.68 $14.63 $14.68 200,522
20/03/2025 $14.69 $14.71 $14.67 $14.71 4,609
19/03/2025 $14.60 $14.68 $14.60 $14.64 12,923
18/03/2025 $14.66 $14.67 $14.61 $14.62 1,072
17/03/2025 $14.57 $14.60 $14.56 $14.60 3,558
14/03/2025 $14.46 $14.46 $14.40 $14.43 2,968
13/03/2025 $14.37 $14.51 $14.37 $14.50 17,824
12/03/2025 $14.47 $14.66 $14.28 $14.49 0
11/03/2025 $14.47 $14.48 $14.43 $14.48 566
10/03/2025 $14.39 $14.46 $14.39 $14.46 14
07/03/2025 $14.39 $14.43 $14.35 $14.43 25,245
06/03/2025 $14.36 $14.36 $14.30 $14.30 1,764
05/03/2025 $14.35 $14.39 $14.28 $14.28 952,887
04/03/2025 $14.25 $14.29 $14.25 $14.28 1,561
03/03/2025 $14.41 $14.44 $14.37 $14.40 130
28/02/2025 $14.59 $14.59 $14.38 $14.41 3,191
27/02/2025 $14.58 $14.58 $14.56 $14.57 971
26/02/2025 $14.57 $14.58 $14.56 $14.57 2,731
25/02/2025 $14.65 $14.71 $14.59 $14.59 1,084
24/02/2025 $14.76 $14.78 $14.76 $14.78 60
21/02/2025 $14.95 $14.95 $14.87 $14.93 1,468
20/02/2025 $15.02 $15.00 $14.98 $15.00 2,064
19/02/2025 $15.02 $15.05 $15.00 $15.05 1,425
18/02/2025 $14.85 $14.92 $14.81 $14.92 1,149
17/02/2025 $15.05 $15.05 $14.79 $15.05 6,729
14/02/2025 $14.91 $14.96 $14.91 $14.93 1,811
13/02/2025 $14.79 $14.86 $14.77 $14.78 6,794
12/02/2025 $14.84 $14.86 $14.79 $14.79 23,640
11/02/2025 $14.86 $14.88 $14.83 $14.83 1,319
10/02/2025 $14.70 $14.79 $14.70 $14.79 710
07/02/2025 $14.68 $14.68 $14.62 $14.62 1,772
06/02/2025 $14.61 $14.61 $14.61 $14.70 689
05/02/2025 $14.62 $14.70 $14.58 $14.70 2,217
04/02/2025 $14.49 $14.63 $14.45 $14.55 11,402
03/02/2025 $14.53 $14.58 $14.53 $14.55 2,643
31/01/2025 $14.50 $14.62 $14.43 $14.55 0
30/01/2025 $14.50 $14.60 $14.50 $14.60 216
29/01/2025 $14.50 $14.56 $14.45 $14.56 7,753
28/01/2025 $14.39 $14.43 $14.39 $14.43 1,971
27/01/2025 $14.43 $14.49 $14.36 $14.36 7,286
24/01/2025 $14.50 $14.53 $14.46 $14.53 14,780
23/01/2025 $14.40 $14.49 $14.46 $14.46 381
22/01/2025 $14.40 $14.47 $14.40 $14.47 2,802
21/01/2025 $14.45 $14.45 $14.40 $14.40 569
20/01/2025 $14.92 $14.92 $14.40 $14.40 5,650
17/01/2025 $14.55 $14.55 $14.48 $14.51 1,160
16/01/2025 $14.53 $14.53 $14.46 $14.49 32,801
15/01/2025 $14.40 $14.49 $14.37 $14.49 5,241
14/01/2025 $14.39 $14.39 $14.37 $14.45 1,173
13/01/2025 $14.46 $14.46 $14.37 $14.45 28,384
10/01/2025 $14.31 $14.32 $14.16 $14.25 2,428
09/01/2025 $14.00 $14.11 $14.00 $14.11 827
08/01/2025 $14.12 $14.12 $14.03 $14.03 7,904
07/01/2025 $13.96 $14.08 $13.96 $14.08 836
06/01/2025 $14.09 $14.09 $14.08 $14.08 77
03/01/2025 $14.05 $14.05 $13.97 $14.02 3,008
02/01/2025 $13.17 $14.28 $13.17 $14.09 1,461
01/01/2025 $13.87 $13.94 $13.83 $13.85 0
31/12/2024 $13.87 $13.94 $13.83 $13.85 0
30/12/2024 $13.87 $13.88 $13.86 $13.87 1,226
27/12/2024 $13.77 $13.86 $13.77 $13.86 22
26/12/2024 $13.81 $13.83 $13.78 $13.77 8,196
25/12/2024 $13.81 $13.83 $13.78 $13.77 8,196
24/12/2024 $13.81 $13.83 $13.78 $13.77 8,196
23/12/2024 $13.79 $13.79 $13.72 $13.72 5,413
20/12/2024 $13.75 $13.82 $13.60 $13.69 0
19/12/2024 $13.75 $13.80 $13.63 $13.63 12,194
18/12/2024 $13.83 $13.84 $13.81 $13.84 7,206
17/12/2024 $13.83 $13.83 $13.75 $13.75 51
16/12/2024 $13.96 $13.96 $13.93 $13.93 123
13/12/2024 $13.97 $13.97 $13.94 $13.95 3,361
12/12/2024 $13.96 $14.03 $13.93 $13.93 95
11/12/2024 $13.96 $14.01 $13.94 $14.01 4,829
10/12/2024 $13.89 $14.01 $13.89 $14.01 1,889
09/12/2024 $13.75 $13.96 $13.92 $13.92 35
06/12/2024 $13.75 $13.81 $13.75 $13.81 40,793
05/12/2024 $13.79 $13.85 $13.75 $13.85 4,686
04/12/2024 $13.79 $13.81 $13.79 $13.81 677
03/12/2024 $13.69 $13.77 $13.69 $13.77 1
02/12/2024 $13.74 $13.75 $13.66 $13.66 22,210
29/11/2024 $13.84 $13.96 $13.65 $13.80 0
28/11/2024 $13.84 $13.84 $13.76 $13.81 2,252
27/11/2024 $13.83 $13.84 $13.83 $13.83 1,126
26/11/2024 $13.83 $13.85 $13.82 $13.85 1,645
25/11/2024 $13.84 $13.87 $13.77 $13.77 24,626
22/11/2024 $13.80 $13.84 $13.80 $13.72 1,429
21/11/2024 $13.81 $13.82 $13.72 $13.72 8,379
20/11/2024 $13.65 $13.75 $13.75 $13.75 114
19/11/2024 $13.65 $13.73 $13.65 $13.73 676
18/11/2024 $13.51 $13.64 $13.50 $13.64 5,100
15/11/2024 $13.48 $13.57 $13.48 $13.61 1,328
14/11/2024 $13.50 $13.61 $13.50 $13.61 2,399
13/11/2024 $13.52 $13.57 $13.52 $13.53 593
12/11/2024 $13.49 $13.57 $13.49 $13.57 7,312
11/11/2024 $13.76 $13.76 $13.55 $13.55 100
08/11/2024 $13.66 $13.82 $13.71 $13.71 45
07/11/2024 $13.66 $13.88 $13.77 $13.88 214
06/11/2024 $13.66 $13.76 $13.65 $13.76 4,942
05/11/2024 $13.83 $13.85 $13.81 $13.85 3,327
04/11/2024 $13.78 $13.78 $13.75 $13.76 3,563
01/11/2024 $13.65 $13.82 $13.66 $13.66 289
31/10/2024 $13.65 $13.67 $13.57 $13.57 3,510
30/10/2024 $13.56 $13.63 $13.54 $13.63 122,043
29/10/2024 $13.51 $13.57 $13.49 $13.49 1
28/10/2024 $13.51 $13.52 $13.49 $13.49 3,349
25/10/2024 $13.68 $13.81 $13.68 $13.81 3,941
24/10/2024 $13.80 $13.84 $13.70 $13.75 0
23/10/2024 $13.80 $13.80 $13.74 $13.75 11,239
22/10/2024 $13.73 $13.80 $13.67 $13.80 728
21/10/2024 $13.66 $13.66 $13.61 $13.61 1,759
18/10/2024 $13.69 $13.69 $13.53 $13.52 100
17/10/2024 $13.60 $13.61 $13.59 $13.59 82,758
16/10/2024 $13.65 $13.65 $13.61 $13.60 2,029
15/10/2024 $13.64 $13.67 $13.57 $13.59 5,521
14/10/2024 $13.87 $13.87 $13.85 $13.85 855
11/10/2024 $13.87 $14.14 $13.91 $14.05 0

Market data

Select a section