Market data

Select a section

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

(ENCO)
Sector: n/a
$14.51
$0.02 0.16
Last updated: 16:54:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $13.87 $13.91 $13.81 $13.91 9,249
09/10/2024 $13.84 $13.99 $13.67 $13.67 10,004
08/10/2024 $13.83 $13.83 $13.81 $13.81 1,307
07/10/2024 $14.05 $14.07 $14.02 $14.07 801,206
04/10/2024 $14.06 $14.09 $14.02 $14.02 1,160
03/10/2024 $13.85 $13.97 $13.84 $13.94 15,941
02/10/2024 $13.93 $13.93 $13.79 $13.79 4,143
01/10/2024 $13.62 $13.88 $13.58 $13.88 717
30/09/2024 $13.65 $13.66 $13.59 $13.63 37,142
27/09/2024 $13.60 $13.62 $13.58 $13.62 128,593
26/09/2024 $13.69 $13.69 $13.63 $13.68 21,597
25/09/2024 $13.72 $13.78 $13.67 $13.78 1,030
24/09/2024 $13.65 $13.75 $13.65 $13.72 46,494
23/09/2024 $13.47 $13.58 $13.48 $13.58 847
20/09/2024 $13.47 $13.49 $13.42 $13.43 2,576
19/09/2024 $13.44 $13.44 $13.39 $13.34 20
18/09/2024 $13.29 $13.34 $13.29 $13.34 2,483
17/09/2024 $13.24 $13.33 $13.20 $13.32 47,692
16/09/2024 $13.21 $13.22 $13.13 $13.21 2,538
13/09/2024 $12.98 $13.18 $13.13 $13.12 286
12/09/2024 $12.98 $13.12 $12.98 $12.83 11,117
11/09/2024 $12.88 $12.89 $12.83 $12.72 8,687
10/09/2024 $12.94 $12.94 $12.72 $12.72 893
09/09/2024 $12.91 $12.92 $12.82 $12.82 467,562
06/09/2024 $13.05 $13.06 $12.90 $12.90 1,128
05/09/2024 $13.05 $13.14 $13.05 $13.10 21,443
04/09/2024 $13.07 $13.11 $13.07 $13.09 4,822
03/09/2024 $13.30 $13.30 $13.08 $13.09 90,344
02/09/2024 $13.31 $13.31 $13.26 $13.36 47,763
30/08/2024 $13.52 $13.52 $13.34 $13.36 80,219
29/08/2024 $13.44 $13.44 $13.41 $13.41 4,469
28/08/2024 $13.38 $13.38 $13.29 $13.29 247,855
27/08/2024 $13.48 $13.50 $13.45 $13.50 109,948
26/08/2024 $13.09 $13.10 $13.08 $13.08 1,557
23/08/2024 $13.09 $13.10 $13.08 $13.08 1,557
22/08/2024 $13.09 $13.10 $13.08 $13.08 1,557
21/08/2024 $13.15 $13.19 $13.15 $13.16 56,639
20/08/2024 $13.15 $13.17 $13.15 $13.17 1,048
19/08/2024 $13.20 $13.28 $13.20 $13.18 350
16/08/2024 $13.24 $13.24 $13.15 $13.18 16,175
15/08/2024 $13.23 $13.33 $13.23 $13.33 31,861
14/08/2024 $13.23 $13.28 $13.21 $13.28 605
13/08/2024 $13.34 $13.34 $13.23 $13.23 2,165
12/08/2024 $13.33 $13.34 $13.24 $13.34 150,136
09/08/2024 $13.23 $13.25 $13.20 $13.22 75,571
08/08/2024 $13.11 $13.23 $13.11 $13.23 6,405
07/08/2024 $12.97 $13.15 $12.96 $13.15 1,656
06/08/2024 $12.95 $13.05 $13.00 $13.05 1,753
05/08/2024 $12.95 $13.03 $12.95 $13.02 5,922
02/08/2024 $13.38 $13.28 $13.04 $13.04 720
01/08/2024 $13.38 $13.39 $13.29 $13.29 17,623
31/07/2024 $13.20 $13.38 $13.26 $13.26 1,848
30/07/2024 $13.20 $13.20 $13.13 $13.16 86,176
29/07/2024 $13.25 $13.25 $13.17 $13.17 1,876
26/07/2024 $13.45 $13.45 $13.30 $13.46 15,400
25/07/2024 $13.30 $13.46 $13.27 $13.46 11,853
24/07/2024 $13.44 $13.51 $13.44 $13.51 142
23/07/2024 $13.52 $13.53 $13.46 $13.46 3,534
22/07/2024 $13.50 $13.51 $13.48 $13.51 15,749
19/07/2024 $13.57 $13.58 $13.54 $13.54 826
18/07/2024 $13.79 $13.79 $13.60 $13.60 18,100

Market data

Select a section