Market data

Select a section

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

(ENCO)
Sector: n/a
$14.93
$-0.02 -0.11
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $14.96 $14.96 $14.93 $14.93 380
30/10/2025 $15.12 $14.95 $14.83 $14.95 300
29/10/2025 $15.12 $14.97 $14.89 $14.97 391
28/10/2025 $15.12 $14.94 $14.72 $14.84 0
27/10/2025 $15.12 $15.21 $14.85 $14.93 0
24/10/2025 $15.12 $15.17 $15.12 $15.17 19,845
23/10/2025 $15.22 $15.22 $15.20 $15.20 2,000
22/10/2025 $14.89 $14.93 $14.88 $14.88 4,950
21/10/2025 $14.80 $14.97 $14.73 $14.82 2,300
20/10/2025 $14.80 $14.89 $14.80 $14.89 4,296
17/10/2025 $14.87 $15.02 $14.69 $14.77 0
16/10/2025 $14.87 $14.92 $14.86 $14.92 7,044
15/10/2025 $14.78 $14.92 $14.87 $14.87 33
14/10/2025 $14.78 $14.80 $14.78 $14.80 134
13/10/2025 $14.82 $14.89 $14.82 $14.89 693
10/10/2025 $15.09 $14.84 $14.74 $14.74 0
09/10/2025 $15.09 $15.17 $14.97 $15.06 0
08/10/2025 $15.09 $15.11 $15.09 $15.11 4,154
07/10/2025 $14.98 $14.99 $14.98 $14.99 596
06/10/2025 $14.98 $14.98 $14.97 $14.97 194
03/10/2025 $14.88 $14.91 $14.86 $14.91 1,875
02/10/2025 $14.87 $14.91 $14.82 $14.82 3,703
01/10/2025 $14.87 $14.88 $14.87 $14.88 350
30/09/2025 $14.88 $14.90 $14.85 $14.87 33,829
29/09/2025 $15.04 $15.04 $14.94 $14.94 10,125
26/09/2025 $14.79 $15.12 $15.01 $15.12 258
25/09/2025 $14.79 $14.94 $14.91 $14.94 222
24/09/2025 $14.79 $14.99 $14.79 $14.91 1,103
23/09/2025 $14.69 $14.83 $14.69 $14.83 2,587
22/09/2025 $14.79 $14.80 $14.62 $14.70 1,500
19/09/2025 $14.79 $14.79 $14.71 $14.71 932
18/09/2025 $14.91 $14.91 $14.80 $14.80 26,306
17/09/2025 $14.99 $14.99 $14.94 $14.94 17
16/09/2025 $14.85 $15.12 $14.85 $15.12 0
15/09/2025 $14.85 $14.98 $14.85 $14.98 6,689
12/09/2025 $14.76 $14.89 $14.76 $14.89 927
11/09/2025 $14.74 $14.77 $14.66 $14.74 3,270
10/09/2025 $14.74 $14.75 $14.74 $14.75 7,412
09/09/2025 $14.76 $14.81 $14.73 $14.73 5,170
08/09/2025 $14.75 $14.75 $14.70 $14.73 1,614
05/09/2025 $14.73 $14.73 $14.61 $14.60 1,240
04/09/2025 $14.71 $14.74 $14.67 $14.74 3,289
03/09/2025 $14.93 $14.92 $14.80 $14.80 233
02/09/2025 $14.93 $14.93 $14.87 $14.87 1,473
01/09/2025 $14.61 $14.89 $14.71 $14.80 0
29/08/2025 $14.61 $14.71 $14.66 $14.70 0
28/08/2025 $14.61 $14.64 $14.61 $14.61 1
27/08/2025 $14.61 $14.61 $14.52 $14.60 6,639
26/08/2025 $14.61 $14.61 $14.56 $14.56 4,393
25/08/2025 $14.37 $14.88 $14.46 $14.65 0
22/08/2025 $14.37 $14.88 $14.46 $14.65 0
21/08/2025 $14.37 $14.49 $14.37 $14.49 7,080
20/08/2025 $14.27 $14.37 $14.27 $14.37 1,048
19/08/2025 $14.30 $14.31 $14.19 $14.19 55,334
18/08/2025 $14.22 $14.29 $14.29 $14.29 4
15/08/2025 $14.22 $14.37 $14.13 $14.29 0
14/08/2025 $14.22 $14.24 $14.21 $14.24 711
13/08/2025 $14.19 $14.24 $14.19 $14.19 2,428
12/08/2025 $14.25 $14.25 $14.25 $14.25 17,284
11/08/2025 $14.23 $14.28 $14.20 $14.28 740,472
08/08/2025 $14.26 $14.30 $14.26 $14.30 143
07/08/2025 $14.32 $14.32 $14.27 $14.27 354
06/08/2025 $14.31 $14.35 $14.31 $14.33 19,039
05/08/2025 $14.29 $14.32 $14.24 $14.28 9,935
04/08/2025 $14.60 $14.32 $14.21 $14.32 1,995
01/08/2025 $14.60 $14.51 $14.18 $14.30 0
31/07/2025 $14.70 $14.68 $14.49 $14.46 0
30/07/2025 $14.70 $14.70 $14.68 $14.68 4,316
29/07/2025 $14.57 $14.58 $14.57 $14.58 872
28/07/2025 $14.53 $14.54 $14.53 $14.54 100
25/07/2025 $14.60 $14.65 $14.41 $14.50 0
24/07/2025 $14.60 $14.66 $14.61 $14.61 10,502
23/07/2025 $14.60 $14.60 $14.53 $14.57 1,208
22/07/2025 $14.51 $14.54 $14.51 $14.54 906
21/07/2025 $14.57 $14.59 $14.57 $14.57 24,245
18/07/2025 $14.62 $14.62 $14.62 $14.62 673
17/07/2025 $14.52 $14.52 $14.52 $14.52 599
16/07/2025 $14.42 $14.44 $14.44 $14.44 85
15/07/2025 $14.42 $14.45 $14.42 $14.45 2,930
14/07/2025 $14.60 $14.61 $14.44 $14.44 1,276
11/07/2025 $14.40 $14.56 $14.40 $14.56 18,421
10/07/2025 $14.42 $14.42 $14.38 $14.38 13,248
09/07/2025 $14.43 $14.46 $14.43 $14.44 10,129
08/07/2025 $14.32 $14.37 $14.32 $14.37 878
07/07/2025 $14.08 $14.29 $14.08 $14.28 5,100
04/07/2025 $14.31 $14.31 $14.31 $14.31 682
03/07/2025 $14.41 $14.41 $14.35 $14.35 69
02/07/2025 $14.19 $14.22 $14.19 $14.22 9,001
01/07/2025 $14.15 $14.17 $14.14 $14.14 1,072
30/06/2025 $14.24 $14.24 $14.17 $14.17 1,514
27/06/2025 $14.21 $14.26 $14.21 $14.23 3,636
26/06/2025 $14.27 $14.25 $14.23 $14.25 934
25/06/2025 $14.27 $14.27 $14.20 $14.20 1,628
24/06/2025 $14.71 $14.71 $14.28 $14.28 212
23/06/2025 $14.94 $15.08 $14.84 $14.84 718
20/06/2025 $15.01 $15.04 $14.92 $14.92 17,229
19/06/2025 $14.97 $15.02 $14.96 $15.02 367
18/06/2025 $14.97 $14.97 $14.88 $14.88 116
17/06/2025 $14.83 $14.90 $14.82 $14.82 67,317
16/06/2025 $14.83 $14.83 $14.63 $14.63 6,608
13/06/2025 $14.66 $14.67 $14.63 $14.63 8,009
12/06/2025 $14.35 $14.38 $14.30 $14.30 1,122
11/06/2025 $14.25 $14.36 $14.25 $14.36 18,216
10/06/2025 $14.34 $14.36 $14.32 $14.32 1,466
09/06/2025 $14.29 $14.35 $14.27 $14.35 1,050
06/06/2025 $14.19 $14.28 $14.19 $14.25 1,691
05/06/2025 $13.96 $14.26 $14.03 $14.15 0
04/06/2025 $13.96 $14.07 $14.04 $14.04 432
03/06/2025 $13.96 $14.09 $13.96 $14.09 28,907
02/06/2025 $14.02 $14.06 $14.02 $14.04 1,278
30/05/2025 $13.92 $13.92 $13.80 $13.80 810
29/05/2025 $14.33 $14.11 $13.78 $13.90 0
28/05/2025 $14.33 $14.16 $13.85 $13.94 0
27/05/2025 $14.33 $14.33 $13.97 $14.00 341
26/05/2025 $14.04 $14.14 $13.95 $14.02 0
23/05/2025 $14.04 $14.14 $13.95 $14.02 0
22/05/2025 $14.04 $14.04 $14.01 $14.01 10,842
21/05/2025 $14.20 $14.20 $14.10 $14.10 1,951
20/05/2025 $14.03 $14.14 $13.91 $13.99 0
19/05/2025 $14.03 $14.05 $14.03 $14.02 207
16/05/2025 $14.02 $14.04 $14.01 $14.01 2,566
15/05/2025 $14.03 $14.03 $14.01 $14.03 4,933
14/05/2025 $14.29 $14.29 $14.23 $14.23 3,027
13/05/2025 $14.20 $14.22 $14.16 $14.22 6,558
12/05/2025 $14.24 $14.24 $14.16 $14.16 17,500
09/05/2025 $14.07 $14.10 $14.02 $14.02 461
08/05/2025 $13.89 $13.96 $13.89 $13.96 753,571
07/05/2025 $14.04 $14.04 $13.94 $13.94 90
06/05/2025 $14.01 $14.06 $14.01 $14.06 7,887
05/05/2025 $13.85 $13.85 $13.81 $13.81 7,816
02/05/2025 $13.85 $13.85 $13.81 $13.81 7,816

Market data

Select a section