|
 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 | | 2012-09-24 | 3,421,200 | 340.80 | 343.30 | 325.30 | 330.60 | 00:00:00 | | 2012-09-25 | 3,694,800 | 330.40 | 332.39 | 322.60 | 322.60 | 00:00:00 | | 2012-09-27 | 2,694,300 | 315.00 | 319.20 | 310.60 | 312.20 | 00:00:00 | | 2012-09-28 | 2,962,900 | 315.80 | 320.14 | 308.70 | 308.70 | 00:00:00 | | 2012-10-01 | 3,138,000 | 308.30 | 320.00 | 308.30 | 315.50 | 00:00:00 | | 2012-10-02 | 2,863,400 | 312.60 | 321.69 | 311.50 | 312.30 | 00:00:00 | | 2012-10-03 | 3,239,000 | 310.30 | 318.61 | 308.51 | 316.30 | 00:00:00 | | 2012-10-04 | 2,945,100 | 316.80 | 319.10 | 310.20 | 314.70 | 00:00:00 | | 2012-10-05 | 5,424,400 | 316.10 | 338.40 | 316.00 | 333.30 | 00:00:00 | | 2012-10-09 | 3,726,700 | 324.60 | 334.00 | 322.40 | 325.90 | 00:00:00 | | 2012-10-10 | 2,280,600 | 325.20 | 331.86 | 320.80 | 320.80 | 00:00:00 | | 2012-10-15 | 2,742,000 | 327.80 | 329.80 | 317.30 | 319.80 | 00:00:00 | | 2012-10-16 | 2,716,100 | 322.80 | 329.80 | 321.20 | 328.40 | 00:00:00 | | 2012-10-17 | 4,549,700 | 329.90 | 352.53 | 327.86 | 352.20 | 00:00:00 | | 2012-10-18 | 3,898,100 | 354.60 | 360.60 | 352.90 | 359.80 | 00:00:00 | | 2012-10-19 | 3,231,600 | 358.00 | 360.10 | 348.20 | 348.90 | 00:00:00 | | 2012-10-22 | 2,878,600 | 347.30 | 353.20 | 342.10 | 345.80 | 00:00:00 | | 2012-10-23 | 3,749,300 | 346.90 | 348.32 | 330.50 | 332.70 | 00:00:00 | | 2012-10-24 | 2,557,400 | 334.60 | 343.50 | 330.00 | 341.60 | 00:00:00 | | 2012-10-25 | 2,384,800 | 343.20 | 346.80 | 332.50 | 333.40 | 00:00:00 | | 2012-10-26 | 2,009,100 | 329.80 | 337.50 | 326.50 | 334.20 | 00:00:00 | | 2012-10-29 | 1,187,400 | 332.50 | 335.38 | 327.40 | 331.30 | 00:00:00 | | 2012-10-30 | 1,120,000 | 331.30 | 337.60 | 331.30 | 334.50 | 00:00:00 | | 2012-10-31 | 2,120,300 | 336.20 | 339.70 | 327.30 | 327.70 | 00:00:00 | | 2012-11-01 | 1,706,100 | 327.00 | 336.90 | 324.80 | 335.60 | 00:00:00 | | 2012-11-02 | 2,736,400 | 336.00 | 343.50 | 332.30 | 333.50 | 00:00:00 | | 2012-11-05 | 2,931,000 | 328.40 | 330.40 | 320.80 | 321.30 | 00:00:00 | | 2012-11-06 | 3,448,300 | 320.20 | 324.70 | 314.80 | 316.90 | 00:00:00 | | 2012-11-07 | 4,745,600 | 321.70 | 323.16 | 302.90 | 305.00 | 00:00:00 | | 2012-11-08 | 5,216,600 | 309.90 | 310.05 | 291.90 | 294.60 | 00:00:00 | | 2012-11-09 | 4,684,600 | 294.20 | 294.72 | 282.80 | 290.00 | 00:00:00 | | 2012-11-12 | 2,429,600 | 289.70 | 293.80 | 285.98 | 289.10 | 00:00:00 | | 2012-11-13 | 4,601,200 | 285.30 | 290.00 | 273.50 | 289.60 | 00:00:00 | | 2012-11-14 | 4,539,100 | 289.70 | 289.73 | 273.30 | 276.20 | 00:00:00 | | 2012-11-15 | 2,797,200 | 273.30 | 281.30 | 272.78 | 274.40 | 00:00:00 | | 2012-11-16 | 5,087,000 | 274.70 | 276.30 | 259.60 | 259.60 | 00:00:00 | | 2012-11-19 | 4,330,100 | 265.00 | 275.00 | 264.40 | 272.10 | 00:00:00 | | 2012-11-20 | 3,371,600 | 271.60 | 275.57 | 269.90 | 275.00 | 00:00:00 | | 2012-11-21 | 2,321,700 | 273.30 | 274.00 | 267.60 | 269.00 | 00:00:00 | | 2012-11-22 | 1,777,600 | 271.10 | 275.70 | 270.21 | 272.50 | 00:00:00 | | 2012-11-23 | 2,325,400 | 274.00 | 279.30 | 271.10 | 274.50 | 00:00:00 | | 2012-11-26 | 2,013,500 | 273.50 | 273.91 | 268.40 | 272.00 | 00:00:00 | | 2012-11-27 | 1,599,300 | 272.60 | 278.60 | 268.00 | 270.20 | 00:00:00 | | 2012-11-28 | 2,345,900 | 269.90 | 269.90 | 260.50 | 265.10 | 00:00:00 | | 2012-11-29 | 3,318,100 | 268.40 | 277.02 | 267.00 | 274.80 | 00:00:00 | | 2012-11-30 | 2,789,200 | 274.50 | 279.24 | 269.80 | 270.20 | 00:00:00 | | 2012-12-03 | 2,424,000 | 271.80 | 275.64 | 267.20 | 268.00 | 00:00:00 | | 2012-12-04 | 2,840,000 | 266.00 | 271.60 | 265.90 | 270.60 | 00:00:00 | | 2012-12-05 | 3,933,800 | 273.90 | 281.00 | 272.60 | 277.20 | 00:00:00 | | 2012-12-06 | 3,676,600 | 279.70 | 286.10 | 278.20 | 283.30 | 00:00:00 | | 2012-12-07 | 2,683,200 | 283.90 | 286.50 | 278.50 | 283.00 | 00:00:00 | | 2012-12-10 | 4,386,000 | 281.10 | 281.10 | 274.40 | 276.20 | 00:00:00 | | 2012-12-11 | 9,427,200 | 270.80 | 275.00 | 262.70 | 266.10 | 00:00:00 | | 2012-12-12 | 4,972,100 | 267.00 | 271.20 | 262.00 | 270.10 | 00:00:00 | | 2012-12-13 | 4,199,400 | 271.50 | 274.65 | 266.10 | 270.30 | 00:00:00 | | 2012-12-14 | 6,028,000 | 268.20 | 271.70 | 260.10 | 270.00 | 00:00:00 | | 2012-12-17 | 3,367,100 | 270.00 | 273.00 | 266.60 | 270.60 | 00:00:00 | | 2012-12-18 | 3,433,900 | 272.20 | 278.23 | 272.20 | 274.60 | 00:00:00 | | 2012-12-19 | 3,622,000 | 275.30 | 282.40 | 273.80 | 281.00 | 00:00:00 | | 2012-12-20 | 2,715,000 | 279.60 | 283.10 | 278.50 | 280.80 | 00:00:00 | | 2012-12-21 | 4,245,400 | 277.10 | 279.69 | 271.80 | 276.90 | 00:00:00 | | 2012-12-24 | 605,300 | 277.10 | 282.80 | 274.20 | 279.20 | 00:00:00 | | 2012-12-25 | 0 | 279.20 | 279.20 | 279.20 | 279.20 | 00:00:00 | | 2012-12-27 | 3,621,400 | 277.80 | 293.60 | 276.50 | 289.40 | 00:00:00 | | 2012-12-28 | 1,578,800 | 289.20 | 293.00 | 284.60 | 286.10 | 00:00:00 | | 2012-12-31 | 371,700 | 285.00 | 288.90 | 283.00 | 284.00 | 00:00:00 | | 2013-01-01 | 0 | 284.00 | 284.00 | 284.00 | 284.00 | 00:00:00 | | 2013-01-02 | 4,705,900 | 291.80 | 305.00 | 291.80 | 302.60 | 00:00:00 | | 2013-01-03 | 2,218,200 | 301.70 | 306.90 | 299.60 | 305.50 | 00:00:00 | | 2013-01-04 | 1,784,500 | 304.80 | 305.96 | 299.70 | 304.60 | 00:00:00 | | 2013-01-07 | 2,270,500 | 303.40 | 310.00 | 303.40 | 309.20 | 00:00:00 | | 2013-01-08 | 2,655,200 | 308.00 | 312.60 | 306.20 | 306.90 | 00:00:00 | | 2013-01-09 | 4,610,400 | 309.30 | 315.80 | 303.76 | 313.30 | 00:00:00 | | 2013-01-10 | 7,206,200 | 313.40 | 325.20 | 313.30 | 321.60 | 00:00:00 | | 2013-01-11 | 3,377,300 | 322.70 | 326.01 | 317.30 | 322.60 | 00:00:00 | | 2013-01-14 | 4,274,000 | 327.20 | 335.02 | 325.20 | 334.00 | 00:00:00 | | 2013-01-15 | 6,321,800 | 334.00 | 350.25 | 333.21 | 339.60 | 00:00:00 | | 2013-01-16 | 4,006,100 | 339.00 | 350.90 | 335.30 | 347.00 | 00:00:00 | | 2013-01-17 | 2,141,600 | 340.60 | 348.72 | 340.60 | 343.30 | 00:00:00 | | 2013-01-18 | 3,014,900 | 347.30 | 348.20 | 337.61 | 338.80 | 00:00:00 | | 2013-01-21 | 2,035,500 | 341.80 | 346.20 | 337.00 | 339.90 | 00:00:00 | | 2013-01-25 | 3,202,900 | 338.70 | 339.20 | 297.36 | 331.10 | 00:00:00 | | 2013-01-28 | 3,555,200 | 332.40 | 337.70 | 329.60 | 332.00 | 00:00:00 | | 2013-01-31 | 2,205,800 | 331.10 | 333.72 | 328.30 | 329.80 | 00:00:00 | | 2013-02-01 | 2,367,800 | 331.10 | 339.70 | 329.70 | 338.30 | 00:00:00 | | 2013-02-04 | 2,163,300 | 338.20 | 340.90 | 325.96 | 329.30 | 00:00:00 | | 2013-02-05 | 4,810,700 | 328.60 | 348.50 | 326.70 | 344.20 | 00:00:00 | | 2013-02-06 | 8,290,700 | 350.30 | 377.00 | 348.69 | 375.60 | 00:00:00 | | 2013-02-07 | 6,472,100 | 373.70 | 376.12 | 364.80 | 371.00 | 00:00:00 | | 2013-02-08 | 4,293,700 | 373.20 | 380.32 | 372.10 | 377.70 | 00:00:00 | | 2013-02-14 | 5,524,700 | 407.40 | 413.97 | 396.50 | 406.50 | 00:00:00 | | 2013-02-15 | 4,481,100 | 403.70 | 411.12 | 398.00 | 402.70 | 00:00:00 | | 2013-02-18 | 4,459,200 | 403.60 | 403.90 | 382.60 | 390.30 | 00:00:00 | | 2013-02-19 | 6,016,200 | 390.00 | 390.80 | 384.34 | 388.00 | 00:00:00 | | 2013-02-20 | 4,316,100 | 389.70 | 398.40 | 375.80 | 377.40 | 00:00:00 | | 2013-02-21 | 10,036,700 | 373.10 | 375.60 | 348.95 | 367.00 | 00:00:00 | | 2013-02-22 | 3,599,000 | 367.50 | 372.40 | 363.00 | 364.70 | 00:00:00 | | 2013-02-25 | 2,938,900 | 364.80 | 374.60 | 363.76 | 366.00 | 00:00:00 | | 2013-02-26 | 2,884,100 | 355.50 | 361.95 | 353.90 | 356.20 | 00:00:00 | | 2013-02-27 | 5,868,400 | 358.00 | 360.60 | 341.60 | 347.00 | 00:00:00 | | 2013-03-04 | 4,011,700 | 329.60 | 330.00 | 321.80 | 327.30 | 00:00:00 | | 2013-03-15 | 4,130,900 | 352.50 | 356.80 | 341.70 | 346.80 | 00:00:00 | | 2013-03-18 | 7,039,900 | 338.00 | 339.20 | 316.30 | 321.90 | 00:00:00 | | 2013-03-19 | 6,991,700 | 321.80 | 321.80 | 310.50 | 312.70 | 00:00:00 | | 2013-03-20 | 6,075,200 | 321.80 | 321.90 | 300.85 | 306.90 | 00:00:00 | | 2013-03-21 | 9,306,100 | 306.80 | 310.10 | 284.40 | 294.30 | 00:00:00 | | 2013-03-22 | 4,533,800 | 293.10 | 293.51 | 284.90 | 285.30 | 00:00:00 | | 2013-03-26 | 10,247,400 | 268.30 | 269.31 | 237.00 | 260.00 | 00:00:00 | | 2013-03-27 | 4,413,700 | 262.40 | 268.55 | 256.10 | 257.70 | 00:00:00 | | 2013-03-28 | 5,506,600 | 257.80 | 258.61 | 245.00 | 246.10 | 00:00:00 | | 2013-03-29 | 0 | 246.10 | 246.10 | 246.10 | 246.10 | 00:00:00 | | 2013-04-02 | 4,690,100 | 248.00 | 249.00 | 233.60 | 235.30 | 00:00:00 | | 2013-04-03 | 13,894,500 | 234.70 | 234.70 | 201.90 | 224.60 | 00:00:00 | | 2013-04-04 | 10,938,300 | 225.80 | 248.20 | 224.70 | 235.20 | 00:00:00 | | 2013-04-10 | 10,347,100 | 261.30 | 278.23 | 261.05 | 269.90 | 00:00:00 | | 2013-04-11 | 19,876,600 | 265.00 | 265.00 | 249.10 | 257.10 | 00:00:00 | | 2013-04-15 | 11,532,200 | 245.80 | 248.90 | 232.80 | 238.10 | 00:00:00 | | 2013-04-16 | 11,264,500 | 239.90 | 254.58 | 238.50 | 246.80 | 00:00:00 | | 2013-04-17 | 12,874,600 | 249.80 | 249.80 | 238.90 | 240.20 | 00:00:00 | | 2013-04-18 | 13,791,400 | 237.00 | 237.70 | 215.30 | 229.80 | 00:00:00 | | 2013-04-19 | 27,150,900 | 235.00 | 301.70 | 232.50 | 291.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
