Enagas Historical Data - 1ENG | 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

Home
Investing
Stocks
Italy
BIT
Enagas (1ENG)
Enagas (1ENG) Historical

Enagas (1ENG)

13.06

0.17

(1.32%)

Closed 08 July 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.461538461538	13	13.06	12.85	395	12.86974684	DE
4	-1.05	-7.4415308292	14.11	14.46	12.85	487	13.82155929	DE
12	-0.5	-3.68731563422	13.56	14.55	12.85	2315	14.13170973	DE
26	-2.68	-17.0266836086	15.74	15.91	12.85	1424	14.05415267	DE
52	-3.7	-22.076372315	16.76	16.76	12.85	1335	14.07202992	DE
156	-3.7	-22.076372315	16.76	16.76	12.85	1335	14.07202992	DE
260	-3.7	-22.076372315	16.76	16.76	12.85	1335	14.07202992	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720194900	13.06	0.17	1.32	13.06	13.06	13.06	30
1720108500	12.89	0	0.00	12.89	12.89	12.89	0
1720022100	12.89	0.04	0.31	12.85	12.89	12.85	390
1719935700	12.85	-1.47	-10.27	13	13.01	12.85	400
1719849300	14.32	0	0.00	14.32	14.32	14.32	0
1719590100	14.32	0	0.00	14.32	14.32	14.32	0
1719503700	14.32	0	0.00	14.32	14.32	14.32	0
1719417300	14.32	0	0.00	14.32	14.32	14.32	0
1719330900	14.32	0.02	0.14	14.46	14.46	14.32	1047
1719244500	14.3	0	0.00	14.3	14.3	14.3	0
1718985300	14.3	0	0.00	14.3	14.3	14.3	0
1718898900	14.3	0	0.00	14.3	14.3	14.3	0
1718812500	14.3	0.19	1.35	14.3	14.3	14.3	300
1718726100	14.11	0	0.00	14.11	14.11	14.11	0
1718639700	14.11	0	0.00	14.11	14.11	14.11	0
1718380500	14.11	0	0.00	14.11	14.11	14.11	0
1718294100	14.11	-0.67	-4.53	14.11	14.11	14.11	300
1718207700	14.78	0	0.00	14.78	14.78	14.78	0
1718121300	14.78	0	0.00	14.78	14.78	14.78	0
1718034900	14.78	0.47	3.28	14.78	14.78	14.78	20
1717775700	14.31	0	0.00	14.31	14.31	14.31	0
1717689300	14.31	0	0.00	14.31	14.31	14.31	0
1717602900	14.31	0	0.00	14.31	14.31	14.31	0
1717516500	14.31	0	0.00	14.31	14.31	14.31	0
1717430100	14.31	0.53	3.85	14.31	14.31	14.31	350
1717170900	13.78	0	0.00	13.78	13.78	13.78	0
1717084500	13.78	0	0.00	13.78	13.78	13.78	0
1716998100	13.78	-0.23	-1.64	13.98	13.98	13.78	1400
1716911700	14.01	0	0.00	14.01	14.01	14.01	0
1716825300	14.01	0.16	1.16	13.92	14.01	13.92	750
1716566100	13.85	0	0.00	13.85	13.85	13.85	0
1716479700	13.85	-0.13	-0.93	13.85	13.85	13.85	18
1716393300	13.98	-0.36	-2.51	13.98	13.98	13.98	30
1716306900	14.34	0	0.00	14.34	14.34	14.34	0
1716220500	14.34	0.07	0.49	14.34	14.34	14.34	10660
1715961300	14.27	0	0.00	14.27	14.27	14.27	0
1715874900	14.27	-0.07	-0.49	14.27	14.27	14.27	480
1715788500	14.34	-0.06	-0.42	14.34	14.34	14.34	106
1715702100	14.4	-0.14	-0.96	14.4	14.4	14.4	140
1715615700	14.54	0.03	0.21	14.55	14.55	14.54	650
1715356500	14.51	0.38	2.69	14.51	14.51	14.51	170
1715270100	14.13	0	0.00	14.13	14.13	14.13	0
1715183700	14.13	0.03	0.21	14.13	14.13	14.13	71
1715097300	14.1	0	0.00	14.1	14.1	14.1	0
1715010900	14.1	0.19	1.37	14.14	14.14	14.1	35250
1714751700	13.91	0.09	0.65	13.91	13.91	13.91	200
1714665300	13.82	0	0.00	13.82	13.82	13.82	0
1714492500	13.82	0	0.00	13.82	13.82	13.82	0
1714406100	13.82	0.12	0.88	13.82	13.82	13.82	350
1714146900	13.7	0	0.00	13.7	13.7	13.7	0
1714060500	13.7	0.2	1.48	13.7	13.7	13.7	16
1713974100	13.5	0	0.00	13.5	13.5	13.5	0
1713887700	13.5	0	0.00	13.5	13.5	13.5	0
1713801300	13.5	0	0.00	13.5	13.5	13.5	0
1713542100	13.5	0	0.00	13.5	13.5	13.5	0
1713455700	13.5	-0.06	-0.44	13.54	13.54	13.5	175
1713369300	13.56	0.04	0.30	13.56	13.56	13.56	1
1713282900	13.52	0	0.00	13.52	13.52	13.52	0
1713196500	13.52	0	0.00	13.52	13.52	13.52	0
1712937300	13.52	0	0.00	13.52	13.52	13.52	0
1712850900	13.52	0	0.00	13.52	13.52	13.52	0
1712764500	13.52	0	0.00	13.52	13.52	13.52	0
1712678100	13.52	0.05	0.37	13.52	13.52	13.52	20
1712591700	13.47	0	0.00	13.47	13.47	13.47	0

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