|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-29 | 2,415,400 | 593.50 | 602.73 | 578.50 | 584.00 | 00:00:00 | | 2012-03-30 | 2,855,700 | 593.00 | 603.00 | 585.00 | 592.50 | 00:00:00 | | 2012-04-02 | 2,394,000 | 593.00 | 602.00 | 581.50 | 596.50 | 00:00:00 | | 2012-04-03 | 1,892,500 | 598.50 | 600.50 | 585.00 | 585.00 | 00:00:00 | | 2012-04-04 | 4,657,200 | 582.00 | 583.00 | 569.50 | 573.00 | 00:00:00 | | 2012-04-05 | 2,887,200 | 575.00 | 588.50 | 567.50 | 584.00 | 00:00:00 | | 2012-04-10 | 3,112,400 | 579.50 | 580.25 | 556.00 | 557.50 | 00:00:00 | | 2012-04-11 | 5,594,000 | 555.00 | 580.00 | 555.00 | 570.00 | 00:00:00 | | 2012-04-12 | 2,684,200 | 570.00 | 591.00 | 568.50 | 585.50 | 00:00:00 | | 2012-04-13 | 2,115,100 | 585.50 | 590.50 | 565.94 | 570.00 | 00:00:00 | | 2012-04-16 | 2,200,900 | 568.00 | 574.75 | 557.12 | 559.50 | 00:00:00 | | 2012-04-17 | 2,369,000 | 557.00 | 579.00 | 552.50 | 575.50 | 00:00:00 | | 2012-04-18 | 2,719,200 | 576.00 | 585.50 | 568.50 | 569.00 | 00:00:00 | | 2012-04-19 | 2,371,000 | 573.50 | 577.50 | 558.50 | 559.50 | 00:00:00 | | 2012-04-20 | 1,267,900 | 563.00 | 569.03 | 555.50 | 564.00 | 00:00:00 | | 2012-04-23 | 2,187,200 | 556.50 | 556.50 | 533.50 | 541.00 | 00:00:00 | | 2012-04-24 | 1,468,300 | 543.00 | 548.77 | 538.65 | 547.00 | 00:00:00 | | 2012-04-25 | 1,690,600 | 547.00 | 560.34 | 547.00 | 552.50 | 00:00:00 | | 2012-04-26 | 1,610,000 | 554.00 | 559.00 | 546.00 | 556.00 | 00:00:00 | | 2012-04-27 | 1,324,100 | 548.50 | 566.50 | 547.46 | 561.00 | 00:00:00 | | 2012-04-30 | 1,998,800 | 565.50 | 567.50 | 557.00 | 559.50 | 00:00:00 | | 2012-05-01 | 911,600 | 558.00 | 568.58 | 554.00 | 568.50 | 00:00:00 | | 2012-05-02 | 2,559,500 | 568.00 | 573.00 | 556.00 | 560.00 | 00:00:00 | | 2012-05-03 | 2,098,600 | 560.00 | 563.50 | 548.00 | 553.00 | 00:00:00 | | 2012-05-04 | 3,371,000 | 548.50 | 549.00 | 516.00 | 520.00 | 00:00:00 | | 2012-05-08 | 4,501,000 | 527.00 | 533.50 | 506.00 | 514.00 | 00:00:00 | | 2012-05-09 | 3,556,400 | 517.00 | 523.55 | 502.00 | 523.50 | 00:00:00 | | 2012-05-10 | 3,694,800 | 533.50 | 544.00 | 523.00 | 537.00 | 00:00:00 | | 2012-05-11 | 2,625,500 | 534.00 | 534.00 | 506.50 | 516.50 | 00:00:00 | | 2012-05-14 | 3,549,500 | 509.50 | 509.50 | 488.70 | 492.80 | 00:00:00 | | 2012-05-16 | 3,894,600 | 470.40 | 490.02 | 463.10 | 482.10 | 00:00:00 | | 2012-05-17 | 3,217,700 | 479.60 | 481.40 | 464.50 | 473.90 | 00:00:00 | | 2012-05-18 | 3,146,900 | 465.00 | 469.70 | 455.80 | 457.90 | 00:00:00 | | 2012-05-21 | 2,644,500 | 455.20 | 469.90 | 454.40 | 461.60 | 00:00:00 | | 2012-05-22 | 2,568,600 | 468.50 | 479.00 | 465.20 | 476.30 | 00:00:00 | | 2012-05-23 | 3,971,000 | 466.60 | 469.00 | 459.20 | 460.70 | 00:00:00 | | 2012-05-24 | 2,733,500 | 469.00 | 469.76 | 453.70 | 460.60 | 00:00:00 | | 2012-05-25 | 2,150,000 | 458.30 | 462.10 | 448.80 | 450.30 | 00:00:00 | | 2012-05-28 | 1,661,500 | 457.70 | 463.40 | 453.90 | 456.00 | 00:00:00 | | 2012-05-29 | 1,837,900 | 463.30 | 469.10 | 457.90 | 465.20 | 00:00:00 | | 2012-05-30 | 2,847,500 | 460.60 | 460.60 | 433.50 | 434.60 | 00:00:00 | | 2012-05-31 | 3,508,500 | 437.00 | 441.30 | 418.60 | 422.50 | 00:00:00 | | 2012-06-01 | 3,334,200 | 421.80 | 425.30 | 406.00 | 416.90 | 00:00:00 | | 2012-06-06 | 3,448,400 | 423.30 | 439.10 | 421.40 | 438.30 | 00:00:00 | | 2012-06-07 | 2,758,400 | 442.70 | 456.30 | 430.80 | 441.20 | 00:00:00 | | 2012-06-08 | 2,961,200 | 437.50 | 437.64 | 418.30 | 423.80 | 00:00:00 | | 2012-06-11 | 3,236,300 | 438.90 | 444.30 | 406.00 | 406.80 | 00:00:00 | | 2012-06-12 | 3,072,300 | 405.70 | 410.20 | 397.50 | 403.00 | 00:00:00 | | 2012-06-13 | 4,677,400 | 413.00 | 415.10 | 393.30 | 397.80 | 00:00:00 | | 2012-06-14 | 4,831,800 | 397.00 | 400.20 | 386.30 | 390.80 | 00:00:00 | | 2012-06-15 | 13,964,700 | 395.70 | 412.45 | 393.90 | 412.20 | 00:00:00 | | 2012-06-18 | 3,156,000 | 426.40 | 428.90 | 407.90 | 414.10 | 00:00:00 | | 2012-06-19 | 3,313,800 | 414.90 | 437.10 | 414.30 | 435.00 | 00:00:00 | | 2012-06-20 | 2,556,600 | 434.00 | 444.60 | 433.40 | 436.10 | 00:00:00 | | 2012-06-21 | 2,491,500 | 434.40 | 438.60 | 424.60 | 428.60 | 00:00:00 | | 2012-06-22 | 3,000,300 | 423.10 | 424.40 | 411.30 | 414.30 | 00:00:00 | | 2012-06-25 | 1,724,900 | 412.50 | 416.10 | 398.00 | 400.00 | 00:00:00 | | 2012-06-26 | 2,133,600 | 398.80 | 406.00 | 397.20 | 400.00 | 00:00:00 | | 2012-06-27 | 2,632,000 | 401.00 | 403.00 | 390.30 | 396.40 | 00:00:00 | | 2012-06-28 | 2,716,600 | 398.60 | 401.70 | 382.30 | 400.30 | 00:00:00 | | 2012-06-29 | 2,523,900 | 416.80 | 422.95 | 408.90 | 415.40 | 00:00:00 | | 2012-07-02 | 2,272,300 | 415.00 | 427.10 | 413.00 | 425.60 | 00:00:00 | | 2012-07-03 | 1,979,700 | 426.90 | 436.30 | 424.20 | 435.60 | 00:00:00 | | 2012-07-04 | 2,278,300 | 432.00 | 436.54 | 428.00 | 431.30 | 00:00:00 | | 2012-07-05 | 2,006,900 | 432.90 | 443.00 | 424.10 | 429.00 | 00:00:00 | | 2012-07-06 | 2,468,300 | 428.00 | 431.18 | 418.00 | 419.70 | 00:00:00 | | 2012-07-09 | 1,838,200 | 419.90 | 421.80 | 409.10 | 410.30 | 00:00:00 | | 2012-07-10 | 2,673,000 | 412.30 | 419.00 | 407.40 | 411.30 | 00:00:00 | | 2012-07-11 | 1,459,600 | 408.40 | 413.60 | 405.30 | 410.90 | 00:00:00 | | 2012-07-12 | 3,106,400 | 407.30 | 409.90 | 391.70 | 393.60 | 00:00:00 | | 2012-07-13 | 1,987,000 | 397.40 | 410.80 | 391.00 | 408.80 | 00:00:00 | | 2012-07-16 | 1,921,500 | 409.00 | 409.00 | 399.70 | 402.90 | 00:00:00 | | 2012-07-17 | 2,282,600 | 405.00 | 406.20 | 387.40 | 387.40 | 00:00:00 | | 2012-07-18 | 2,228,700 | 388.80 | 392.40 | 383.80 | 386.00 | 00:00:00 | | 2012-07-19 | 2,851,300 | 386.50 | 393.23 | 386.10 | 392.30 | 00:00:00 | | 2012-07-20 | 2,020,100 | 392.00 | 395.30 | 379.70 | 381.30 | 00:00:00 | | 2012-07-23 | 2,384,800 | 377.30 | 377.30 | 361.50 | 366.00 | 00:00:00 | | 2012-07-24 | 1,543,600 | 366.80 | 372.00 | 361.70 | 364.60 | 00:00:00 | | 2012-07-25 | 1,939,300 | 361.70 | 373.75 | 361.70 | 364.00 | 00:00:00 | | 2012-07-26 | 2,058,500 | 364.60 | 375.60 | 355.00 | 375.10 | 00:00:00 | | 2012-07-27 | 1,628,400 | 380.00 | 385.80 | 370.00 | 384.60 | 00:00:00 | | 2012-07-30 | 1,903,700 | 388.30 | 403.80 | 386.00 | 402.30 | 00:00:00 | | 2012-07-31 | 2,522,800 | 398.70 | 402.90 | 390.80 | 393.00 | 00:00:00 | | 2012-08-01 | 1,761,600 | 390.20 | 393.30 | 378.90 | 388.20 | 00:00:00 | | 2012-08-02 | 3,067,500 | 389.00 | 390.80 | 371.50 | 373.30 | 00:00:00 | | 2012-08-03 | 3,920,300 | 373.70 | 393.95 | 370.70 | 388.20 | 00:00:00 | | 2012-08-06 | 2,559,900 | 389.60 | 405.10 | 388.50 | 403.10 | 00:00:00 | | 2012-08-07 | 4,092,400 | 404.00 | 428.50 | 403.51 | 426.90 | 00:00:00 | | 2012-08-08 | 1,749,900 | 424.30 | 425.70 | 419.20 | 425.10 | 00:00:00 | | 2012-08-09 | 2,197,100 | 428.00 | 430.95 | 421.30 | 427.00 | 00:00:00 | | 2012-08-10 | 1,417,500 | 424.80 | 427.30 | 420.30 | 425.90 | 00:00:00 | | 2012-08-14 | 2,117,300 | 422.10 | 427.41 | 414.70 | 414.70 | 00:00:00 | | 2012-08-15 | 7,411,400 | 410.30 | 411.10 | 375.90 | 379.60 | 00:00:00 | | 2012-08-16 | 4,326,500 | 378.80 | 381.00 | 369.70 | 372.40 | 00:00:00 | | 2012-08-17 | 4,887,400 | 372.50 | 372.50 | 364.40 | 369.70 | 00:00:00 | | 2012-08-20 | 3,279,000 | 366.80 | 368.30 | 355.20 | 357.00 | 00:00:00 | | 2012-08-21 | 3,677,700 | 357.90 | 372.00 | 357.60 | 370.20 | 00:00:00 | | 2012-08-22 | 2,752,100 | 362.30 | 362.40 | 353.42 | 356.00 | 00:00:00 | | 2012-08-23 | 4,974,800 | 361.00 | 361.50 | 348.80 | 351.50 | 00:00:00 | | 2012-08-24 | 3,766,500 | 349.70 | 349.70 | 336.00 | 338.90 | 00:00:00 | | 2012-08-27 | 0 | 338.90 | 338.90 | 338.90 | 338.90 | 00:00:00 | | 2012-08-28 | 5,043,500 | 339.60 | 340.40 | 318.30 | 318.60 | 00:00:00 | | 2012-08-29 | 5,449,600 | 316.90 | 320.21 | 308.80 | 315.00 | 00:00:00 | | 2012-08-30 | 3,123,800 | 312.90 | 312.90 | 305.70 | 306.50 | 00:00:00 | | 2012-08-31 | 3,534,300 | 306.10 | 311.10 | 296.60 | 301.90 | 00:00:00 | | 2012-09-03 | 2,552,900 | 302.40 | 309.85 | 301.00 | 301.90 | 00:00:00 | | 2012-09-04 | 5,588,900 | 302.90 | 303.80 | 297.10 | 300.70 | 00:00:00 | | 2012-09-05 | 2,753,900 | 300.50 | 300.84 | 293.60 | 296.10 | 00:00:00 | | 2012-09-06 | 4,380,400 | 298.90 | 311.88 | 297.70 | 310.90 | 00:00:00 | | 2012-09-07 | 7,373,100 | 314.60 | 340.10 | 313.60 | 338.70 | 00:00:00 | | 2012-09-10 | 4,668,100 | 337.30 | 347.57 | 324.73 | 342.40 | 00:00:00 | | 2012-09-11 | 4,843,700 | 340.00 | 343.40 | 330.60 | 339.90 | 00:00:00 | | 2012-09-12 | 3,728,400 | 342.60 | 343.80 | 332.50 | 334.50 | 00:00:00 | | 2012-09-13 | 3,312,700 | 334.50 | 334.50 | 322.00 | 327.50 | 00:00:00 | | 2012-09-14 | 9,354,600 | 350.00 | 364.50 | 346.50 | 363.20 | 00:00:00 | | 2012-09-17 | 3,140,500 | 359.80 | 368.00 | 350.00 | 362.60 | 00:00:00 | | 2012-09-18 | 2,686,200 | 358.00 | 358.10 | 347.00 | 355.80 | 00:00:00 | | 2012-09-19 | 3,370,300 | 359.00 | 364.96 | 354.50 | 357.40 | 00:00:00 | | 2012-09-20 | 2,315,400 | 352.50 | 352.50 | 340.60 | 343.60 | 00:00:00 | | 2012-09-21 | 3,130,900 | 346.20 | 355.70 | 343.70 | 344.50 | 00:00:00 | | 2012-09-24 | 3,421,200 | 340.80 | 343.30 | 325.30 | 330.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
