Engie Historical Data - ENGIP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Engie (ENGIP)

16.055

0.13

(0.82%)

Closed 22 February 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740158100	16.055	0.14	0.85	15.905	16.059999	15.875	868463
1740071700	15.92	0.08	0.54	15.855	15.95	15.805	394996
1739985300	15.835	0.28	1.77	15.59	15.835	15.58	1467109
1739898900	15.56	-0.03	-0.19	15.59	15.63	15.48	275232
1739812500	15.59	0.04	0.26	15.495	15.645	15.45	363876
1739553300	15.55	-0.05	-0.32	15.585	15.635	15.475	488540
1739466900	15.6	-0.16	-1.02	15.685	15.78	15.46	322599
1739380500	15.76	-0.2	-1.25	16.01	16.0625	15.745	174536
1739294100	15.96	0	0.00	16.024999	16.21	15.94	174034
1739207700	15.96	0.11	0.69	15.885	15.97	15.845	317455
1738948500	15.85	0.11	0.67	15.79	15.94	15.755	486533
1738862100	15.745	-0.39	-2.42	16.1025	16.2025	15.745	443703
1738775700	16.135	-0.01	-0.03	16.079999	16.14	16.035	187874
1738689300	16.14	0.22	1.38	15.915	16.14	15.895	289010
1738602900	15.92	0.01	0.03	15.895	15.965	15.82	370236
1738343700	15.915	0.24	1.56	15.75	15.985	15.72	234130
1738257300	15.67	0.1	0.64	15.555	15.725	15.515	186364
1738170900	15.57	0.07	0.45	15.505	15.57	15.335	314010
1738084500	15.5	0.09	0.58	15.46	15.7	15.39	264685
1737998100	15.41	-0.09	-0.58	15.6	15.81	15.41	353250
1737738900	15.5	0	0.00	15.5	15.52	15.395	539198
1737652500	15.5	-0.2	-1.24	15.51	15.545	15.45	182093
1737566100	15.695	0	0.00	15.695	15.695	15.695	0
1737479700	15.695	-0.11	-0.66	15.68	15.79	15.52	361611
1737393300	15.8	-0.28	-1.74	16.05	16.055	15.73	412054
1737134100	16.079999	0.24	1.55	15.985	16.18	15.94	350771
1737047700	15.835	0.03	0.19	15.72	15.855	15.63	248198
1736961300	15.805	0.08	0.54	15.76	15.81	15.65	237764
1736874900	15.72	-0.08	-0.47	15.86	15.88	15.7075	219730
1736788500	15.795	0.15	0.99	15.6	15.935	15.6	211470
1736529300	15.64	-0.14	-0.89	15.745	15.78	15.565	227537
1736442900	15.78	0.06	0.41	15.68	15.85	15.655	228533
1736356500	15.715	-0.01	-0.03	15.715	15.725	15.55	293845
1736270100	15.72	0.08	0.48	15.7	15.865	15.52	186757
1736183700	15.645	0.03	0.16	15.6	15.6825	15.465	249811
1735924500	15.62	0.09	0.61	15.595	15.67	15.485	135463
1735838100	15.525	0.22	1.40	15.435	15.615	15.4	278230
1735751700	15.31	0	0.00	15.31	15.31	15.31	0
1735665300	15.31	0.08	0.49	15.205	15.41	15.205	179680
1735578900	15.235	0.09	0.63	15.18	15.235	15.13	155273
1735319700	15.14	0.12	0.82	14.94	15.14	14.9	245434
1735218900	15.0175	0	0.00	15.0175	15.0175	15.0175	0
1735132500	15.0175	0	0.00	15.0175	15.0175	15.0175	0
1735046100	15.0175	0.03	0.22	15.045	15.095	15.005	74419
1734974100	14.985	0.07	0.50	14.935	15.055	14.89	105625
1734714900	14.91	0.09	0.61	14.725	14.91	14.715	368169
1734628500	14.82	-0.02	-0.13	14.73	14.85	14.69	238575
1734542100	14.84	-0.04	-0.24	14.85	14.9	14.75	280776
1734455700	14.875	-0.07	-0.44	14.87	14.895	14.74	403458
1734369300	14.94	-0.29	-1.87	15.1925	15.1925	14.765	339932
1734110100	15.225	0.14	0.89	15.06	15.305	15.0375	714969
1734023700	15.09	-0.11	-0.69	15.16	15.235	15.09	257062
1733937300	15.195	0.04	0.26	15.125	15.215	15.125	191410
1733850900	15.155	-0.13	-0.85	15.295	15.3	15.105	249671
1733764500	15.285	0.04	0.23	15.3	15.365	15.21	338320
1733505300	15.25	-0.02	-0.10	15.31	15.415	15.24	350151
1733418900	15.265	0.26	1.73	15.065	15.34	15.01	334131
1733332500	15.005	0.06	0.40	14.86	15.1	14.86	250908
1733246100	14.945	-0.02	-0.10	14.955	15.06	14.92	351170
1733159700	14.96	-0.13	-0.83	14.78	15.1	14.73	595561
1732900500	15.085	0.01	0.03	14.925	15.085	14.88	235370
1732814100	15.08	0.21	1.41	14.92	15.18	14.92	588658
1732727700	14.87	-0.12	-0.77	14.85	14.87	14.545	431061
1732641300	14.985	-0.19	-1.25	15.145	15.225	14.96	214010
1732554900	15.175	-0.22	-1.40	15.45	15.495	15.0475	248167
1732295700	15.39	-0.08	-0.52	15.495	15.56	15.325	394174

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions