Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-07 11:26:30 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ENK) ENK PLC Daily Prices...

     Prev Section TOC    Company Info for ENK    Limits Next Section


Company Details for (ENK) ENK PLC

Listing Code ENK
Listing Name ENK PLC
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for ENK .. Friday 19th October 2012

ENK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 0.7 3,598,472 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ENK    Bottom Next Section


1 2 3 4 Next >>


End of day Prices (full format),

150 Days for (ENK) ENK PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Oct-23 Tue 0.275 0.275 0.275 0.275 0 ###
2012-Oct-22 Mon 0.275 0.275 0.275 0.275 0 ###
2012-Oct-19 Fri 0.275 0.275 0.275 0.275 23,020 ### 62.5 62.5 ###
2012-Oct-18 Thu 0.275 0.275 0.275 0.275 ### ### ###
2012-Oct-17 Wed 0.275 0.275 0.275 0.275 ### ### ###
2012-Oct-16 Tue 0.28 0.28 0.275 0.275 ### ### ###
2012-Oct-15 Mon 0.28 0.28 0.28 0.28 73.6 73.6 ###
2012-Oct-12 Fri 0.29 0.29 0.285 0.285 14.2 14.2 ###
2012-Oct-11 Thu 0.29 0.29 0.29 0.29 ### ### ###
2012-Oct-10 Wed ### ### ### ### 69.1 69.1 0.0
2012-Oct-09 Tue 0.29 0.29 0.29 0.29 65.1 65.1 ###
2012-Oct-08 Mon ### ### ### ### 74.2 74.2 0.0
2012-Oct-05 Fri 0.29 0.29 0.29 0.29 61.8 61.8 ###
2012-Oct-04 Thu ### ### ### ### 145,354 0 66.9 66.9 0.0
2012-Oct-03 Wed 0.29 0.29 0.29 0.29 139,251 40,382 ### ### ###
2012-Oct-02 Tue 0.29 ### 0.29 0.29 ### ### ###
2012-Oct-01 Mon 0.29 0.29 0.29 0.29 30,185 8,753 ### ### ###
2012-Sep-28 Fri 0.29 0.29 0.29 0.29 66.2 66.2 ###
2012-Sep-27 Thu 0.29 0.29 0.29 0.29 50,652 14,689 ### ### ###
2012-Sep-26 Wed 0.29 0.29 0.29 0.29 241,175 69,940 ### ### ###
2012-Sep-25 Tue 0.29 0.29 0.285 0.29 212,028 60,958 74.5 74.5 ###
2012-Sep-24 Mon 0.285 0.285 0.285 0.285 ### ### ###
2012-Sep-21 Fri 0.285 0.29 0.285 0.285 62,978 ### 70.1 70.1 ###
2012-Sep-20 Thu 0.285 0.29 0.285 0.285 72.0 72.0 ###
2012-Sep-19 Wed 0.285 0.285 0.285 0.285 65.8 65.8 ###
2012-Sep-18 Tue 0.285 0.285 0.285 0.285 69.2 69.2 ###
2012-Sep-17 Mon 0.285 0.285 0.285 0.285 72.6 72.6 ###
2012-Sep-14 Fri 0.285 0.285 0.285 0.285 64.8 64.8 ###
2012-Sep-13 Thu 0.285 0.285 0.285 0.285 109,483 ### 73.5 73.5 ###
2012-Sep-12 Wed 0.285 0.285 0.285 0.285 ### ### ###
2012-Sep-11 Tue 0.285 0.285 0.285 0.285 ### ### ###
2012-Sep-10 Mon 0.285 0.285 0.285 0.285 72.1 72.1 ###
2012-Sep-07 Fri 0.285 0.285 0.285 0.285 ### ### ###
2012-Sep-06 Thu 0.29 0.29 0.285 0.29 592,254 170,273 ### ### ###
2012-Sep-05 Wed 0.285 0.285 0.285 0.285 79.8 79.8 ###
2012-Sep-04 Tue 0.285 0.285 0.28 0.28 ### ### ###
2012-Sep-03 Mon 0.28 0.28 0.28 0.28 12,120 ### ### ### ###
2012-Aug-31 Fri 0.285 0.285 0.285 0.285 122,750 34,983 72.2 72.2 ###
2012-Aug-30 Thu 0.285 0.285 0.285 0.285 79,922 22,777 ### ### ###
2012-Aug-29 Wed 0.285 ### 0.28 0.285 283,786 ### ### ### ###
2012-Aug-28 Tue 0.28 0.285 0.28 0.285 563,558 ### 87.0 87.0 ###
2012-Aug-27 Mon 0.27 0.28 0.27 0.28 ### ### ###
2012-Aug-24 Fri 0.27 0.27 0.27 0.27 ### ### ###
2012-Aug-23 Thu 0.27 0.27 0.27 0.27 66.9 66.9 ###
2012-Aug-22 Wed 0.27 0.27 0.27 0.27 ### ### ###
2012-Aug-21 Tue 0.27 0.27 0.27 0.27 ### ### ###
2012-Aug-20 Mon 0.275 0.275 0.275 0.275 69.0 69.0 ###
2012-Aug-17 Fri 0.27 0.27 0.27 0.27 501,588 135,428 ### ### ###
2012-Aug-16 Thu 0.27 0.275 ### ### 1,839,929 ### 15.8 15.8 0.0
2012-Aug-15 Wed 0.27 0.27 ### ### ### ### 0.0
2012-Aug-14 Tue 0.27 0.27 0.27 0.27 73.3 73.3 ###
2012-Aug-13 Mon 0.27 0.27 0.27 0.27 73.8 73.8 ###
2012-Aug-10 Fri 0.27 0.275 0.27 0.27 ### ### ###
2012-Aug-09 Thu ### 0.27 ### ### 70.5 70.5 0.0
2012-Aug-08 Wed 0.26 0.26 0.26 0.26 0 0.0
2012-Aug-07 Tue 0.26 0.26 0.26 0.26 0 0.0
2012-Aug-06 Mon ### 0.26 ### 0.26 ### ### 0.0
2012-Aug-03 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2012-Aug-02 Thu 0.225 0.225 0.22 0.22 13.0 13.0 0.0
2012-Aug-01 Wed 0.225 ### 0.225 ### 72,929 ### 94.0 94.0 0.0
2012-Jul-30 Mon 0.255 ### 0.255 ### ### ### 0.0
2012-Jul-27 Fri 0.2 0.2 0.2 0.2 0 0.0
2012-Jul-26 Thu ### 0.2 ### 0.2 88.0 88.0 0.0
2012-Jul-25 Wed 0.175 ### 0.175 ### 60,184 ### 89.4 89.4 0.0
2012-Jul-24 Tue ### ### ### ### 0 0.0
2012-Jul-23 Mon ### ### ### ### 0 0.0
2012-Jul-20 Fri ### ### ### ### 2.2 2.2 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 78.9 78.9 0.0
2012-Jul-17 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2012-Jul-16 Mon ### ### ### ### 0 0.0
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### ### 0 0.0
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 0 0.0
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 0 0.0
2012-Jul-03 Tue ### ### ### ### 0 0.0
2012-Jul-02 Mon ### ### ### ### 72.9 72.9 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 88.8 88.8 0.0
2012-Jun-27 Wed 0.155 0.155 0.155 0.155 ### ### ###
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 8.6 8.6 0.0
2012-Jun-22 Fri ### ### ### ### 5.4 5.4 0.0
2012-Jun-21 Thu ### ### ### ### 80.8 80.8 0.0
2012-Jun-20 Wed ### ### ### ### 0 0.0
2012-Jun-19 Tue 0.175 ### 0.175 ### 154,274 ### ### ### 0.0
2012-Jun-18 Mon 0.185 0.185 0.175 0.175 ### ### 0.0
2012-Jun-15 Fri 0.185 0.185 ### 0.185 ### ### ###
2012-Jun-14 Thu 0.185 0.185 0.175 ### 14.4 14.4 0.0
2012-Jun-13 Wed 0.175 ### 0.175 ### 90.3 90.3 0.0
2012-Jun-12 Tue ### ### ### ### 75.9 75.9 0.0
2012-Jun-08 Fri 0.185 0.185 0.185 0.185 0 ###
2012-Jun-07 Thu 0.185 0.2 0.185 0.185 ### ### ###
2012-Jun-06 Wed ### ### ### ### 16,980 0 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 0 0.0
2012-Jun-04 Mon ### ### ### ### 0 0.0
2012-Jun-01 Fri 0.145 ### 0.145 ### 28,186 2,043 ### ### 0.0
2012-May-31 Thu 0.155 0.155 0.145 0.145 55,420 ### 3.0 3.0 ###
2012-May-30 Wed ### ### 0.155 0.155 36,349 ### ### ### ###
2012-May-29 Tue ### ### ### ### 215,542 0 94.3 94.3 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 0 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed ### 0.145 ### ### 93.6 93.6 0.0
2012-May-22 Tue ### ### ### ### 0 0.0
2012-May-21 Mon ### ### ### ### ### ### 0.0
2012-May-18 Fri 0.145 0.145 0.145 0.145 0 ###
2012-May-17 Thu ### ### 0.145 0.145 9.8 9.8 ###
2012-May-16 Wed 0.145 0.145 0.145 0.145 87.1 87.1 ###
2012-May-15 Tue 0.155 0.155 0.145 0.145 285,823 42,873 ### ### ###
2012-May-14 Mon 0.155 0.155 0.155 0.155 0 ###
2012-May-11 Fri 0.155 0.155 0.155 0.155 0 ###
2012-May-10 Thu 0.155 0.155 0.155 0.155 0 ###
2012-May-09 Wed 0.155 0.155 0.155 0.155 ### ### ###
2012-May-08 Tue 0.155 0.155 0.155 0.155 ### ### ###
2012-May-07 Mon 0.155 0.155 0.155 0.155 ### ### ###
2012-May-04 Fri ### ### ### ### 0 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed 0.155 0.155 ### ### 98,944 ### 11.6 11.6 0.0
2012-May-01 Tue ### ### ### ### 0 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri 0.155 0.155 0.155 0.155 ### ### ###
2012-Apr-26 Thu 0.155 0.155 0.155 0.155 157,447 ### ### ### ###
2012-Apr-24 Tue 0.155 0.155 0.155 0.155 10,554 ### ### ### ###
2012-Apr-23 Mon ### ### ### ### 35,859 0 ### ### 0.0
2012-Apr-20 Fri 0.155 0.155 ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### 0.155 ### ### 315,056 ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 0 0.0
2012-Apr-16 Mon 0.155 0.155 ### ### 10.6 10.6 0.0
2012-Apr-13 Fri ### ### ### ### 34,050 0 ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 3.3 3.3 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 76.5 76.5 0.0
2012-Apr-05 Thu ### ### ### ### ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 0 0.0
2012-Apr-03 Tue ### ### ### ### 587 0 72.1 72.1 0.0
2012-Apr-02 Mon 0.175 0.175 0.175 0.175 0 0.0
2012-Mar-30 Fri 0.175 0.175 0.175 0.175 66.9 66.9 0.0
2012-Mar-29 Thu ### ### ### ### 0 0.0
2012-Mar-28 Wed ### ### ### ### 65.3 65.3 0.0
2012-Mar-27 Tue ### ### ### ### 70.8 70.8 0.0
2012-Mar-26 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 0 0.0
2012-Mar-22 Thu ### ### ### ### 69.6 69.6 0.0
2012-Mar-21 Wed 0.175 0.175 0.175 0.175 0 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-07 11:26:30 thru 2025-05-07 11:26:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000