Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
ENGI.L Share Price
ENGI.L Share History

ENGI.L Share History

ENGI.L Share Price history. The following table shows end-of-day data ENGI historical share prices for ENGI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ENGI.L
Share PriceENGI.L
ChartsENGI.L
TradesENGI.L
HistoryCompare
ENGI.LENGI.L
Share NewsENGI.L
RNSENGI.L
Accounts
Date Open High Low Close Volume
2020-07-210.680.680.600.651,600,031
2020-07-200.700.700.650.702,852,977
2020-07-170.650.750.630.7010,099,092
2020-07-160.650.700.630.6511,370,443
2020-07-150.650.650.630.656,972,119
2020-07-140.780.780.630.6515,107,252
2020-07-130.700.830.700.7821,786,720
2020-07-100.650.700.650.7012,389,710
2020-07-090.650.650.650.652,297,535
2020-07-080.700.700.650.655,981,152
2020-07-070.700.700.680.707,277,230
2020-07-060.730.750.700.7017,890,091
2020-07-030.600.730.600.7351,021,302
2020-07-020.600.630.580.609,064,014
2020-07-010.530.650.530.6063,550,694
2020-06-300.730.730.550.7018,235,952
2020-06-290.700.700.700.7030,770
2020-06-260.700.700.700.700
2020-06-250.700.700.700.700
2020-06-240.700.700.700.70137,229
2020-06-230.700.700.700.7015,000
2020-06-220.700.700.700.700
2020-06-190.700.700.700.70427,032
2020-06-180.700.700.600.70830,788
2020-06-170.750.750.680.7580,000
2020-06-160.830.830.750.75484,948
2020-06-150.700.830.600.831,375,872
2020-06-120.850.850.700.70746,991
2020-06-110.850.850.850.850
2020-06-100.850.850.850.850
2020-06-090.850.850.850.85250,000
2020-06-080.850.850.850.851,719,933
2020-06-050.780.850.780.859,341,216
2020-06-040.630.780.630.784,576,837
2020-06-030.680.680.630.632,812,516
2020-06-020.680.680.680.680
2020-06-010.680.680.680.68908
2020-05-290.680.680.680.680
2020-05-280.680.680.680.6820,380
2020-05-270.680.680.680.680
2020-05-260.680.680.680.680
2020-05-220.680.680.680.680
2020-05-210.680.680.680.680
2020-05-200.680.680.680.680
2020-05-190.680.680.680.680
2020-05-180.680.680.680.680
2020-05-150.680.680.680.680
2020-05-140.680.680.680.681,964
2020-05-130.680.680.680.680
2020-05-120.680.680.680.680
2020-05-110.680.680.680.68115,000
2020-05-070.680.680.680.680
2020-05-060.680.680.680.680
2020-05-050.680.680.680.680
2020-05-040.680.680.680.680
2020-05-010.680.680.680.680
2020-04-300.680.680.680.68332
2020-04-290.680.680.680.680
2020-04-280.680.680.680.680
2020-04-270.680.680.680.680
2020-04-240.680.680.680.680
2020-04-230.680.680.680.6830,671
2020-04-220.680.680.680.680
2020-04-210.680.680.680.680
2020-04-200.680.680.680.680
2020-04-170.680.680.680.68292
2020-04-160.680.680.680.680
2020-04-150.730.730.680.6811,150
2020-04-140.730.730.730.73139,721
2020-04-100.900.900.730.730
2020-04-090.900.900.730.732,000,000
2020-04-080.900.900.900.900
2020-04-070.900.900.900.900
2020-04-060.900.900.900.900
2020-04-030.900.900.900.900
2020-04-030.900.900.900.900
2020-04-020.900.900.900.900
2020-04-020.900.900.900.900
2020-04-010.900.900.900.900
2020-04-010.900.900.900.900
2020-03-310.900.900.900.900
2020-03-300.900.900.900.900
2020-03-270.900.900.900.900
2020-03-260.900.900.900.900
2020-03-250.900.900.900.900
2020-03-240.900.900.900.900
2020-03-231.051.050.901.05200,000
2020-03-201.051.051.051.050
2020-03-191.051.051.051.050
2020-03-181.051.051.051.050
2020-03-171.051.051.051.050
2020-03-161.051.051.051.050
2020-03-131.051.051.051.050
2020-03-121.051.051.051.050
2020-03-111.051.051.051.050
2020-03-101.051.051.051.05500
2020-03-091.051.051.051.050
2020-03-061.051.051.051.050
2020-03-051.051.051.051.05750
2020-03-041.051.051.051.050
2020-03-031.051.051.051.050
2020-03-021.051.051.051.050
2020-02-281.051.051.051.050
2020-02-271.051.051.051.050
2020-02-261.051.051.051.05156
2020-02-251.051.051.051.050
2020-02-241.051.051.051.050
2020-02-211.051.051.051.050
2020-02-201.051.051.051.050
2020-02-191.051.051.051.050
2020-02-181.051.051.051.050
2020-02-171.051.051.051.050
2020-02-141.051.051.051.050
2020-02-131.051.051.051.050
2020-02-121.051.051.051.050
2020-02-111.051.051.051.050
2020-02-101.051.051.051.050
2020-02-071.051.051.051.050
2020-02-061.051.051.051.05480,000
2020-02-051.051.051.051.050
2020-02-041.051.051.051.050
2020-02-031.051.051.051.050
2020-01-311.051.051.051.050
2020-01-301.051.050.901.050
2020-01-291.051.051.051.050
2020-01-281.051.051.051.050
2020-01-271.051.051.051.050
2020-01-241.051.051.051.0530,000
2020-01-231.051.051.051.050
2020-01-221.051.051.051.050
2020-01-211.051.051.051.050
2020-01-201.051.051.051.050
2020-01-171.051.051.051.050
2020-01-161.051.051.051.050
2020-01-151.051.051.051.050
2020-01-141.051.051.051.05348
2020-01-131.051.051.051.050
2020-01-101.051.051.051.050
2020-01-091.051.051.051.050
2020-01-081.051.051.051.050
2020-01-071.051.051.051.050
2020-01-061.051.051.051.050
2020-01-031.001.051.001.0520,000
2020-01-021.001.001.001.000
2020-01-011.001.001.001.000
2019-12-311.001.001.001.0025,000
2019-12-300.951.000.951.0090,000
2019-12-270.950.950.950.95479
2019-12-250.950.950.950.950
2019-12-240.950.950.950.950
2019-12-230.950.950.950.950
2019-12-200.950.950.950.950
2019-12-190.950.950.950.950
2019-12-180.950.950.950.950
2019-12-170.950.950.950.9515,000
2019-12-160.950.950.950.950
2019-12-130.950.950.950.95145,000
2019-12-120.850.950.850.95100,000
2019-12-110.800.880.800.85195,000
2019-12-100.750.800.750.80100,000
2019-12-090.700.750.700.7585,035
2019-12-060.700.700.700.700
2019-12-050.700.700.700.700
2019-12-040.650.700.650.70101,045
2019-12-030.650.650.650.650
2019-12-020.650.650.650.650
2019-11-290.650.650.650.650
2019-11-280.650.650.650.65200,000
2019-11-270.650.650.650.650
2019-11-260.650.650.650.650
2019-11-250.650.650.650.650
2019-11-220.650.650.650.650
2019-11-210.650.650.650.65200,000
2019-11-200.650.650.650.650
2019-11-190.650.650.650.65162,500
2019-11-180.650.650.650.65132,671
2019-11-150.650.650.650.650
2019-11-140.600.650.600.65580,000
2019-11-130.600.600.600.60100,000
2019-11-120.600.600.600.60150,000
2019-11-110.600.600.600.60250,000
2019-11-080.600.600.600.60150,250
2019-11-070.600.600.600.60500
2019-11-060.600.600.600.600
2019-11-050.600.600.500.600
2019-11-040.600.600.600.600
2019-11-010.600.600.600.600
2019-10-310.600.600.600.60750
2019-10-300.600.600.600.600
2019-10-290.600.600.600.600
2019-10-280.600.600.600.6068,473
2019-10-250.600.600.600.600
2019-10-240.600.600.600.600
2019-10-230.600.600.600.600
2019-10-220.600.600.600.600
2019-10-210.600.600.600.600
2019-10-180.600.600.600.600
2019-10-170.600.600.600.600
2019-10-160.600.600.600.600
2019-10-150.600.600.600.600
2019-10-140.600.600.600.600
2019-10-110.550.600.550.60325,099
2019-10-100.550.550.550.550
2019-10-090.550.550.550.5542,000
2019-10-080.600.600.550.5586,268
2019-10-070.600.600.600.604,301
2019-10-040.600.600.600.600
2019-10-030.600.600.600.600
2019-10-020.600.600.600.600
2019-10-010.600.600.600.600
2019-09-300.600.600.600.600
2019-09-270.600.600.600.600
2019-09-260.600.600.600.600
2019-09-250.600.600.600.600
2019-09-240.600.600.600.600
2019-09-230.600.600.600.600
2019-09-200.600.600.600.600
2019-09-190.600.600.600.600
2019-09-180.600.600.600.600
2019-09-170.600.600.600.600
2019-09-160.600.600.600.600
2019-09-130.600.600.600.600
2019-09-120.600.600.600.602,250
2019-09-110.600.600.600.600
2019-09-100.600.600.600.600
2019-09-090.600.600.600.6049,928
2019-09-060.600.600.600.600
2019-09-050.600.600.600.600
2019-09-040.600.600.600.600
2019-09-030.600.600.600.600
2019-09-020.600.600.600.600
2019-08-300.600.600.600.600
2019-08-290.600.600.600.600
2019-08-280.600.600.500.600
2019-08-270.600.600.600.601,000
2019-08-230.600.600.600.600
2019-08-220.600.600.600.600
2019-08-210.600.600.600.6030,750
2019-08-200.600.600.600.600
2019-08-190.600.600.600.602,000
2019-08-160.650.650.600.60100,000
2019-08-150.650.650.650.653,076
2019-08-140.650.650.600.650
2019-08-130.650.650.650.650
2019-08-120.650.650.650.650
2019-08-090.650.650.650.650
2019-08-080.650.650.650.650
2019-08-070.650.650.650.650
2019-08-060.650.650.650.650
2019-08-050.650.650.650.650
2019-08-020.650.650.650.650
2019-08-010.650.650.650.650
2019-07-310.650.650.650.65250
2019-07-300.650.650.650.6520,000
2019-07-290.650.650.650.650
2019-07-260.650.650.650.650
2019-07-250.650.650.650.650
2019-07-240.650.650.650.6561,756
2019-07-230.650.650.650.650
2019-07-220.650.650.650.650
2019-07-190.650.650.650.6510,000
2019-07-180.650.650.650.650
2019-07-170.650.650.650.65250
2019-07-160.650.650.650.650
2019-07-150.650.650.650.650
2019-07-120.750.750.650.65867,262
2019-07-110.750.750.750.750
2019-07-100.750.750.750.750
2019-07-090.750.750.750.750
2019-07-080.750.750.750.750
2019-07-050.750.750.750.750
2019-07-040.580.750.580.75674,256
2019-07-030.580.580.580.580
2019-07-020.580.580.580.580
2019-07-010.580.580.580.580
2019-06-280.580.580.580.580
2019-06-270.600.600.580.58151,906
2019-06-260.600.600.600.600
2019-06-250.600.600.600.600
2019-06-240.600.600.600.600
2019-06-210.600.600.600.600
2019-06-200.600.600.600.600
2019-06-190.600.600.600.60220,000
2019-06-180.600.600.600.605,000
2019-06-170.700.700.600.60100,000
2019-06-140.700.700.700.7050,000
2019-06-130.700.700.700.700
2019-06-120.700.700.700.700
2019-06-110.700.700.700.7030,750
2019-06-100.700.700.700.700
2019-06-070.700.700.700.700
2019-06-060.700.700.700.7020,000
2019-06-050.750.750.700.70150,000
2019-06-040.780.800.750.75188,000
2019-06-030.700.780.700.78150,000
2019-05-310.650.750.650.65640,000
2019-05-300.600.650.600.65300,000
2019-05-290.700.700.600.60208,000
2019-05-280.700.700.700.7060,000
2019-05-240.700.700.700.700
2019-05-230.700.700.700.7021,424
2019-05-220.750.750.700.7020,250
2019-05-210.730.730.730.730
2019-05-200.730.730.730.730
2019-05-170.950.950.730.73100,000
2019-05-160.950.950.950.950
2019-05-150.950.950.950.950
2019-05-140.950.950.950.950
2019-05-130.950.950.950.95100,000
2019-05-100.950.950.950.950
2019-05-090.950.950.950.95116,000
2019-05-080.950.950.950.950
2019-05-070.950.950.950.950
2019-05-030.950.950.950.950
2019-05-020.950.950.950.9516,182
2019-05-010.950.950.950.952,000
2019-04-301.001.000.750.95610,000
2019-04-291.001.001.001.000
2019-04-261.001.001.001.00250
2019-04-251.001.001.001.000
2019-04-241.001.001.001.0052,024
2019-04-231.001.001.001.000
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.