|
 EURASIAN NATURAL - [Ticker: ENRC.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ENRC.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-07 | 38,412,400 | 541.00 | 634.00 | 541.00 | 630.00 | 00:00:00 | | 2007-12-10 | 2,617,600 | 630.00 | 630.00 | 602.00 | 618.00 | 00:00:00 | | 2007-12-11 | 3,449,300 | 630.00 | 630.00 | 605.00 | 608.00 | 00:00:00 | | 2007-12-12 | 20,203,400 | 617.50 | 617.50 | 600.00 | 610.00 | 00:00:00 | | 2007-12-13 | 3,957,400 | 619.50 | 619.50 | 601.00 | 611.00 | 00:00:00 | | 2007-12-14 | 1,639,000 | 610.00 | 615.00 | 600.00 | 610.50 | 00:00:00 | | 2007-12-17 | 6,637,900 | 609.00 | 610.00 | 597.50 | 600.00 | 00:00:00 | | 2007-12-18 | 3,651,400 | 600.00 | 610.00 | 600.00 | 600.50 | 00:00:00 | | 2007-12-19 | 1,027,600 | 600.00 | 604.00 | 600.00 | 601.00 | 00:00:00 | | 2007-12-20 | 1,212,300 | 602.00 | 605.00 | 600.00 | 605.00 | 00:00:00 | | 2007-12-21 | 1,451,100 | 610.00 | 640.00 | 600.50 | 635.00 | 00:00:00 | | 2007-12-24 | 213,200 | 630.00 | 643.00 | 630.00 | 640.00 | 00:00:00 | | 2007-12-27 | 798,400 | 630.00 | 660.00 | 630.00 | 644.00 | 00:00:00 | | 2007-12-28 | 451,800 | 654.50 | 654.50 | 635.00 | 645.50 | 00:00:00 | | 2007-12-31 | 892,900 | 640.00 | 640.00 | 630.00 | 640.00 | 00:00:00 | | 2008-01-02 | 1,177,300 | 627.00 | 665.00 | 627.00 | 665.00 | 00:00:00 | | 2008-01-03 | 8,570,200 | 665.00 | 700.00 | 665.00 | 697.00 | 00:00:00 | | 2008-01-04 | 2,060,900 | 705.00 | 715.00 | 696.50 | 705.50 | 00:00:00 | | 2008-01-07 | 829,000 | 720.00 | 720.00 | 675.00 | 673.50 | 00:00:00 | | 2008-01-08 | 541,000 | 680.00 | 690.00 | 675.00 | 683.00 | 00:00:00 | | 2008-01-09 | 1,927,600 | 680.00 | 695.00 | 680.00 | 693.00 | 00:00:00 | | 2008-01-10 | 1,780,300 | 690.00 | 706.00 | 690.00 | 705.50 | 00:00:00 | | 2008-01-11 | 786,100 | 698.00 | 701.00 | 689.50 | 698.00 | 00:00:00 | | 2008-01-14 | 2,660,400 | 715.00 | 720.00 | 700.00 | 714.50 | 00:00:00 | | 2008-01-15 | 3,271,900 | 728.00 | 728.00 | 706.00 | 709.00 | 00:00:00 | | 2008-01-16 | 4,084,500 | 700.00 | 715.00 | 645.00 | 660.00 | 00:00:00 | | 2008-01-17 | 3,870,800 | 681.00 | 681.00 | 645.00 | 654.00 | 00:00:00 | | 2008-01-18 | 1,762,300 | 665.00 | 665.00 | 619.00 | 640.00 | 00:00:00 | | 2008-01-21 | 3,426,200 | 640.00 | 640.00 | 581.00 | 585.00 | 00:00:00 | | 2008-01-22 | 2,147,100 | 569.00 | 620.00 | 545.00 | 605.00 | 00:00:00 | | 2008-01-23 | 3,687,300 | 611.00 | 654.00 | 585.00 | 600.00 | 00:00:00 | | 2008-01-24 | 1,213,900 | 628.00 | 650.00 | 618.00 | 638.50 | 00:00:00 | | 2008-01-25 | 5,553,300 | 650.00 | 749.00 | 650.00 | 740.00 | 00:00:00 | | 2008-01-28 | 5,662,800 | 750.00 | 758.00 | 695.00 | 737.00 | 00:00:00 | | 2008-01-29 | 3,665,000 | 748.50 | 792.50 | 748.50 | 778.00 | 00:00:00 | | 2008-01-30 | 2,419,300 | 777.00 | 790.00 | 754.00 | 761.00 | 00:00:00 | | 2008-01-31 | 1,499,300 | 757.00 | 774.00 | 750.00 | 770.00 | 00:00:00 | | 2008-02-01 | 4,605,500 | 780.00 | 850.00 | 780.00 | 830.00 | 00:00:00 | | 2008-02-04 | 2,280,200 | 830.00 | 850.00 | 818.50 | 846.00 | 00:00:00 | | 2008-02-05 | 1,899,400 | 833.00 | 847.00 | 830.00 | 837.00 | 00:00:00 | | 2008-02-06 | 2,857,300 | 825.00 | 878.00 | 825.00 | 850.00 | 00:00:00 | | 2008-02-07 | 2,945,600 | 837.00 | 860.00 | 837.00 | 845.00 | 00:00:00 | | 2008-02-08 | 2,122,000 | 830.00 | 869.50 | 830.00 | 855.50 | 00:00:00 | | 2008-02-11 | 1,630,400 | 820.00 | 875.00 | 820.00 | 850.00 | 00:00:00 | | 2008-02-12 | 1,848,700 | 850.00 | 850.00 | 825.00 | 836.00 | 00:00:00 | | 2008-02-13 | 2,704,700 | 845.00 | 845.00 | 820.00 | 840.00 | 00:00:00 | | 2008-02-14 | 2,000,800 | 850.00 | 850.00 | 830.00 | 840.00 | 00:00:00 | | 2008-02-15 | 4,209,400 | 850.00 | 899.00 | 840.00 | 895.00 | 00:00:00 | | 2008-02-18 | 3,081,500 | 910.00 | 960.00 | 895.00 | 951.00 | 00:00:00 | | 2008-02-19 | 2,855,300 | 949.00 | 969.50 | 935.00 | 958.00 | 00:00:00 | | 2008-02-20 | 1,621,500 | 945.00 | 960.00 | 939.00 | 951.00 | 00:00:00 | | 2008-02-21 | 4,188,300 | 965.00 | 999.50 | 947.50 | 980.00 | 00:00:00 | | 2008-02-22 | 3,188,200 | 980.00 | 1,074.00 | 974.50 | 990.50 | 00:00:00 | | 2008-02-25 | 2,250,700 | 995.00 | 1,015.00 | 956.00 | 978.00 | 00:00:00 | | 2008-02-26 | 3,116,800 | 995.00 | 1,001.00 | 970.00 | 995.00 | 00:00:00 | | 2008-02-27 | 2,586,800 | 1,035.00 | 1,035.00 | 968.50 | 1,000.00 | 00:00:00 | | 2008-02-28 | 5,224,400 | 1,018.00 | 1,021.00 | 986.50 | 999.00 | 00:00:00 | | 2008-02-29 | 10,484,700 | 990.00 | 1,030.00 | 982.00 | 1,030.00 | 00:00:00 | | 2008-03-03 | 3,886,700 | 1,000.00 | 1,085.00 | 997.00 | 1,085.00 | 00:00:00 | | 2008-03-04 | 3,001,100 | 1,100.00 | 1,106.00 | 1,050.00 | 1,105.00 | 00:00:00 | | 2008-03-05 | 3,564,900 | 1,136.00 | 1,143.00 | 1,110.00 | 1,123.00 | 00:00:00 | | 2008-03-06 | 4,880,500 | 1,140.00 | 1,170.00 | 1,053.00 | 1,079.00 | 00:00:00 | | 2008-03-07 | 5,232,100 | 1,079.00 | 1,079.00 | 1,002.00 | 1,056.00 | 00:00:00 | | 2008-03-10 | 2,984,300 | 1,070.00 | 1,070.00 | 995.00 | 1,007.00 | 00:00:00 | | 2008-03-11 | 3,445,000 | 995.00 | 1,021.00 | 959.50 | 980.00 | 00:00:00 | | 2008-03-12 | 8,372,900 | 1,008.00 | 1,033.00 | 905.00 | 949.00 | 00:00:00 | | 2008-03-13 | 4,744,000 | 931.00 | 951.50 | 878.00 | 890.00 | 00:00:00 | | 2008-03-14 | 2,266,900 | 914.00 | 950.00 | 910.00 | 925.50 | 00:00:00 | | 2008-03-18 | 6,239,600 | 905.00 | 962.50 | 905.00 | 938.50 | 00:00:00 | | 2008-03-19 | 5,520,600 | 957.50 | 988.50 | 886.00 | 917.00 | 00:00:00 | | 2008-03-20 | 3,700,100 | 925.00 | 925.00 | 865.00 | 885.00 | 00:00:00 | | 2008-03-25 | 23,974,400 | 901.00 | 980.00 | 887.00 | 976.00 | 00:00:00 | | 2008-03-26 | 5,635,600 | 975.00 | 982.00 | 956.50 | 970.00 | 00:00:00 | | 2008-03-27 | 2,756,100 | 973.50 | 986.00 | 960.00 | 965.00 | 00:00:00 | | 2008-03-28 | 1,668,600 | 961.50 | 989.00 | 952.00 | 975.00 | 00:00:00 | | 2008-03-31 | 2,640,000 | 967.00 | 991.00 | 965.00 | 985.00 | 00:00:00 | | 2008-04-01 | 3,409,200 | 985.00 | 1,019.00 | 980.50 | 992.00 | 00:00:00 | | 2008-04-02 | 2,633,500 | 977.00 | 1,002.00 | 977.00 | 999.00 | 00:00:00 | | 2008-04-03 | 3,432,200 | 999.00 | 1,018.00 | 991.00 | 1,003.00 | 00:00:00 | | 2008-04-04 | 4,322,800 | 1,027.00 | 1,035.00 | 1,001.00 | 1,010.00 | 00:00:00 | | 2008-04-07 | 5,034,600 | 1,015.00 | 1,100.00 | 1,009.00 | 1,100.00 | 00:00:00 | | 2008-04-08 | 2,628,500 | 1,092.00 | 1,100.00 | 1,040.00 | 1,095.00 | 00:00:00 | | 2008-04-09 | 3,424,600 | 1,067.00 | 1,132.00 | 1,067.00 | 1,106.00 | 00:00:00 | | 2008-04-10 | 5,952,500 | 1,078.00 | 1,200.00 | 1,078.00 | 1,180.00 | 00:00:00 | | 2008-04-11 | 3,655,900 | 1,200.00 | 1,201.00 | 1,171.00 | 1,194.00 | 00:00:00 | | 2008-04-14 | 3,731,800 | 1,164.00 | 1,205.00 | 1,141.00 | 1,200.00 | 00:00:00 | | 2008-04-15 | 2,176,400 | 1,222.00 | 1,260.00 | 1,212.00 | 1,260.00 | 00:00:00 | | 2008-04-16 | 4,693,000 | 1,285.00 | 1,340.00 | 1,210.00 | 1,340.00 | 00:00:00 | | 2008-04-17 | 3,822,400 | 1,320.00 | 1,331.00 | 1,255.00 | 1,272.00 | 00:00:00 | | 2008-04-18 | 6,642,500 | 1,289.00 | 1,315.00 | 1,165.00 | 1,215.00 | 00:00:00 | | 2008-04-21 | 2,938,000 | 1,220.00 | 1,230.00 | 1,161.00 | 1,206.00 | 00:00:00 | | 2008-04-22 | 3,156,100 | 1,206.00 | 1,325.00 | 1,193.00 | 1,311.00 | 00:00:00 | | 2008-04-23 | 3,819,700 | 1,335.00 | 1,420.00 | 1,284.00 | 1,420.00 | 00:00:00 | | 2008-04-24 | 2,888,900 | 1,410.00 | 1,410.00 | 1,300.00 | 1,310.00 | 00:00:00 | | 2008-04-25 | 2,429,900 | 1,310.00 | 1,315.00 | 1,240.00 | 1,300.00 | 00:00:00 | | 2008-04-28 | 1,354,900 | 1,310.00 | 1,310.00 | 1,256.00 | 1,289.00 | 00:00:00 | | 2008-04-29 | 962,400 | 1,286.00 | 1,286.00 | 1,222.00 | 1,247.00 | 00:00:00 | | 2008-04-30 | 2,930,000 | 1,218.00 | 1,243.00 | 1,185.00 | 1,200.00 | 00:00:00 | | 2008-05-01 | 1,453,600 | 1,184.00 | 1,220.00 | 1,149.00 | 1,160.00 | 00:00:00 | | 2008-05-02 | 2,265,000 | 1,180.00 | 1,219.00 | 1,150.00 | 1,200.00 | 00:00:00 | | 2008-05-06 | 1,100,000 | 1,208.00 | 1,219.00 | 1,192.00 | 1,200.00 | 00:00:00 | | 2008-05-07 | 1,492,400 | 1,195.00 | 1,216.00 | 1,179.00 | 1,216.00 | 00:00:00 | | 2008-05-08 | 2,486,300 | 1,200.00 | 1,288.00 | 1,195.00 | 1,288.00 | 00:00:00 | | 2008-05-09 | 2,486,900 | 1,285.00 | 1,325.00 | 1,264.00 | 1,307.00 | 00:00:00 | | 2008-05-12 | 1,649,700 | 1,304.00 | 1,361.00 | 1,293.00 | 1,336.00 | 00:00:00 | | 2008-05-13 | 3,078,100 | 1,344.00 | 1,400.00 | 1,329.00 | 1,377.00 | 00:00:00 | | 2008-05-14 | 5,172,300 | 1,396.00 | 1,509.00 | 1,363.00 | 1,476.00 | 00:00:00 | | 2008-05-15 | 1,540,900 | 1,499.00 | 1,518.00 | 1,443.00 | 1,456.00 | 00:00:00 | | 2008-05-16 | 1,581,000 | 1,485.00 | 1,500.00 | 1,432.00 | 1,444.00 | 00:00:00 | | 2008-05-19 | 2,353,600 | 1,445.00 | 1,550.00 | 1,436.00 | 1,535.00 | 00:00:00 | | 2008-05-20 | 5,090,200 | 1,531.00 | 1,531.00 | 1,378.00 | 1,424.00 | 00:00:00 | | 2008-05-21 | 2,653,600 | 1,409.00 | 1,445.00 | 1,373.00 | 1,430.00 | 00:00:00 | | 2008-05-22 | 1,960,700 | 1,429.00 | 1,450.00 | 1,387.00 | 1,409.00 | 00:00:00 | | 2008-05-23 | 2,758,200 | 1,391.00 | 1,415.00 | 1,330.00 | 1,385.00 | 00:00:00 | | 2008-05-27 | 1,994,200 | 1,400.00 | 1,458.00 | 1,383.00 | 1,410.00 | 00:00:00 | | 2008-05-28 | 2,038,800 | 1,410.00 | 1,471.00 | 1,373.00 | 1,410.00 | 00:00:00 | | 2008-05-29 | 3,074,300 | 1,412.00 | 1,494.00 | 1,412.00 | 1,481.00 | 00:00:00 | | 2008-05-30 | 1,735,700 | 1,495.00 | 1,495.00 | 1,425.00 | 1,459.00 | 00:00:00 | | 2008-06-02 | 1,553,100 | 1,452.00 | 1,468.00 | 1,404.00 | 1,444.00 | 00:00:00 | | 2008-06-03 | 2,932,700 | 1,448.00 | 1,475.00 | 1,367.00 | 1,367.00 | 00:00:00 | | 2008-06-04 | 4,253,600 | 1,390.00 | 1,390.00 | 1,282.00 | 1,319.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
