|
 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 | | 2008-06-04 | 4,253,600 | 1,390.00 | 1,390.00 | 1,282.00 | 1,319.00 | 00:00:00 | | 2008-06-05 | 1,587,800 | 1,325.00 | 1,376.00 | 1,288.00 | 1,348.00 | 00:00:00 | | 2008-06-06 | 1,675,200 | 1,360.00 | 1,396.00 | 1,345.00 | 1,380.00 | 00:00:00 | | 2008-06-10 | 3,970,300 | 1,402.00 | 1,421.00 | 1,362.00 | 1,363.00 | 00:00:00 | | 2008-06-11 | 2,733,000 | 1,360.00 | 1,373.00 | 1,296.00 | 1,325.00 | 00:00:00 | | 2008-06-12 | 1,791,200 | 1,314.00 | 1,380.00 | 1,288.00 | 1,360.00 | 00:00:00 | | 2008-06-13 | 2,567,500 | 1,350.00 | 1,353.00 | 1,295.00 | 1,321.00 | 00:00:00 | | 2008-06-16 | 3,577,200 | 1,355.00 | 1,422.00 | 1,355.00 | 1,404.00 | 00:00:00 | | 2008-06-17 | 2,216,500 | 1,431.00 | 1,497.00 | 1,395.00 | 1,491.00 | 00:00:00 | | 2008-06-18 | 2,194,900 | 1,500.00 | 1,532.00 | 1,445.00 | 1,465.00 | 00:00:00 | | 2008-06-19 | 2,083,100 | 1,467.00 | 1,534.00 | 1,467.00 | 1,514.00 | 00:00:00 | | 2008-06-20 | 4,713,900 | 1,507.00 | 1,520.00 | 1,452.00 | 1,452.00 | 00:00:00 | | 2008-06-23 | 2,441,400 | 1,453.00 | 1,508.00 | 1,453.00 | 1,483.00 | 00:00:00 | | 2008-06-24 | 2,548,600 | 1,471.00 | 1,511.00 | 1,395.00 | 1,412.00 | 00:00:00 | | 2008-06-25 | 3,135,600 | 1,430.00 | 1,437.00 | 1,335.00 | 1,342.00 | 00:00:00 | | 2008-06-26 | 2,502,600 | 1,359.00 | 1,359.00 | 1,297.00 | 1,297.00 | 00:00:00 | | 2008-06-27 | 2,475,900 | 1,295.00 | 1,346.00 | 1,274.00 | 1,340.00 | 00:00:00 | | 2008-06-30 | 1,901,300 | 1,345.00 | 1,384.00 | 1,305.00 | 1,333.00 | 00:00:00 | | 2008-07-01 | 9,094,400 | 1,318.00 | 1,335.00 | 1,165.00 | 1,175.00 | 00:00:00 | | 2008-07-02 | 8,158,800 | 1,175.00 | 1,226.00 | 1,039.00 | 1,065.00 | 00:00:00 | | 2008-07-03 | 7,601,500 | 1,040.00 | 1,132.00 | 1,025.00 | 1,079.00 | 00:00:00 | | 2008-07-04 | 2,186,600 | 1,093.00 | 1,100.00 | 1,060.00 | 1,088.00 | 00:00:00 | | 2008-07-07 | 2,277,400 | 1,100.00 | 1,119.00 | 1,083.00 | 1,105.00 | 00:00:00 | | 2008-07-08 | 3,696,000 | 1,076.00 | 1,115.00 | 1,008.00 | 1,030.00 | 00:00:00 | | 2008-07-09 | 3,375,600 | 1,042.00 | 1,063.00 | 1,012.00 | 1,027.00 | 00:00:00 | | 2008-07-10 | 5,750,800 | 1,016.00 | 1,088.00 | 979.50 | 1,047.00 | 00:00:00 | | 2008-07-11 | 4,862,100 | 1,072.00 | 1,162.00 | 1,035.00 | 1,137.00 | 00:00:00 | | 2008-07-14 | 4,812,600 | 1,171.00 | 1,241.00 | 1,135.00 | 1,228.00 | 00:00:00 | | 2008-07-15 | 2,917,100 | 1,235.00 | 1,235.00 | 1,151.00 | 1,163.00 | 00:00:00 | | 2008-07-16 | 2,738,000 | 1,158.00 | 1,180.00 | 1,117.00 | 1,122.00 | 00:00:00 | | 2008-07-17 | 3,453,500 | 1,131.00 | 1,199.00 | 1,091.00 | 1,100.00 | 00:00:00 | | 2008-07-18 | 3,637,200 | 1,082.00 | 1,085.00 | 999.00 | 1,036.00 | 00:00:00 | | 2008-07-21 | 2,381,200 | 1,035.00 | 1,069.00 | 1,022.00 | 1,065.00 | 00:00:00 | | 2008-07-22 | 1,992,100 | 1,060.00 | 1,089.00 | 1,043.00 | 1,048.00 | 00:00:00 | | 2008-07-23 | 3,181,700 | 1,098.00 | 1,111.00 | 1,000.00 | 1,015.00 | 00:00:00 | | 2008-07-24 | 5,758,300 | 1,025.00 | 1,032.00 | 938.50 | 949.00 | 00:00:00 | | 2008-07-25 | 5,500,300 | 945.50 | 975.50 | 880.00 | 880.00 | 00:00:00 | | 2008-07-28 | 2,813,100 | 895.00 | 933.50 | 877.50 | 920.00 | 00:00:00 | | 2008-07-29 | 3,506,100 | 926.50 | 974.50 | 900.00 | 933.00 | 00:00:00 | | 2008-07-30 | 3,308,800 | 956.00 | 989.50 | 949.00 | 987.50 | 00:00:00 | | 2008-07-31 | 7,733,400 | 987.50 | 1,079.00 | 983.00 | 1,055.00 | 00:00:00 | | 2008-08-01 | 4,619,600 | 1,031.00 | 1,075.00 | 1,031.00 | 1,056.00 | 00:00:00 | | 2008-08-04 | 6,821,700 | 1,060.00 | 1,060.00 | 985.00 | 998.00 | 00:00:00 | | 2008-08-05 | 7,648,000 | 1,003.00 | 1,003.00 | 900.00 | 950.00 | 00:00:00 | | 2008-08-06 | 9,308,100 | 990.00 | 1,067.00 | 960.50 | 1,017.00 | 00:00:00 | | 2008-08-07 | 7,914,500 | 1,048.00 | 1,118.00 | 1,021.00 | 1,117.00 | 00:00:00 | | 2008-08-08 | 7,633,500 | 1,097.00 | 1,156.00 | 1,090.00 | 1,124.00 | 00:00:00 | | 2008-08-11 | 3,916,900 | 1,138.00 | 1,138.00 | 1,038.00 | 1,060.00 | 00:00:00 | | 2008-08-12 | 2,467,300 | 1,050.00 | 1,079.00 | 982.00 | 988.50 | 00:00:00 | | 2008-08-13 | 2,590,400 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 00:00:00 | | 2008-08-14 | 2,619,800 | 1,004.00 | 1,047.00 | 993.50 | 1,036.00 | 00:00:00 | | 2008-08-15 | 2,824,800 | 1,029.00 | 1,042.00 | 964.50 | 969.00 | 00:00:00 | | 2008-08-18 | 1,722,300 | 987.00 | 1,009.00 | 948.00 | 977.50 | 00:00:00 | | 2008-08-19 | 1,663,100 | 974.50 | 979.00 | 947.00 | 960.00 | 00:00:00 | | 2008-08-20 | 3,721,100 | 973.50 | 1,031.00 | 968.00 | 1,027.00 | 00:00:00 | | 2008-08-21 | 2,587,100 | 1,055.00 | 1,083.00 | 1,050.00 | 1,062.00 | 00:00:00 | | 2008-08-22 | 2,196,600 | 1,072.00 | 1,098.00 | 1,023.00 | 1,033.00 | 00:00:00 | | 2008-08-26 | 2,393,500 | 1,022.00 | 1,040.00 | 983.00 | 1,001.00 | 00:00:00 | | 2008-08-27 | 1,674,800 | 1,007.00 | 1,045.00 | 972.00 | 1,043.00 | 00:00:00 | | 2008-08-28 | 2,270,800 | 1,063.00 | 1,063.00 | 989.00 | 1,021.00 | 00:00:00 | | 2008-08-29 | 1,670,900 | 1,022.00 | 1,033.00 | 992.50 | 1,005.00 | 00:00:00 | | 2008-09-01 | 1,213,800 | 992.50 | 1,008.00 | 953.00 | 970.00 | 00:00:00 | | 2008-09-02 | 2,827,600 | 967.50 | 970.00 | 915.50 | 928.00 | 00:00:00 | | 2008-09-03 | 3,847,100 | 907.00 | 947.00 | 907.00 | 922.50 | 00:00:00 | | 2008-09-04 | 2,018,200 | 921.00 | 933.00 | 853.00 | 872.00 | 00:00:00 | | 2008-09-05 | 4,095,800 | 871.50 | 886.00 | 788.50 | 805.50 | 00:00:00 | | 2008-09-08 | 1,062,900 | 837.50 | 865.00 | 825.50 | 834.50 | 00:00:00 | | 2008-09-09 | 6,644,400 | 833.00 | 839.50 | 735.00 | 762.00 | 00:00:00 | | 2008-09-10 | 3,689,500 | 760.00 | 779.50 | 686.00 | 701.50 | 00:00:00 | | 2008-09-11 | 6,152,700 | 708.00 | 739.00 | 639.00 | 662.00 | 00:00:00 | | 2008-09-12 | 5,200,600 | 681.00 | 725.00 | 664.00 | 722.00 | 00:00:00 | | 2008-09-15 | 3,147,800 | 716.50 | 716.50 | 648.50 | 656.00 | 00:00:00 | | 2008-09-16 | 5,633,600 | 661.00 | 661.00 | 568.00 | 593.50 | 00:00:00 | | 2008-09-17 | 4,358,100 | 606.00 | 624.00 | 539.50 | 547.00 | 00:00:00 | | 2008-09-18 | 5,230,400 | 548.00 | 568.50 | 496.50 | 519.50 | 00:00:00 | | 2008-09-19 | 4,479,100 | 527.00 | 685.50 | 527.00 | 662.00 | 00:00:00 | | 2008-09-22 | 3,154,500 | 685.00 | 721.00 | 671.50 | 686.50 | 00:00:00 | | 2008-09-23 | 4,518,600 | 687.50 | 687.50 | 593.50 | 608.00 | 00:00:00 | | 2008-09-24 | 5,931,900 | 604.50 | 659.50 | 600.00 | 635.00 | 00:00:00 | | 2008-09-25 | 4,672,100 | 638.00 | 653.50 | 577.00 | 595.00 | 00:00:00 | | 2008-09-26 | 3,166,100 | 583.50 | 583.50 | 533.00 | 559.00 | 00:00:00 | | 2008-09-29 | 2,601,400 | 549.50 | 569.00 | 471.00 | 473.25 | 00:00:00 | | 2008-09-30 | 4,306,400 | 455.00 | 513.00 | 398.00 | 505.00 | 00:00:00 | | 2008-10-01 | 6,382,200 | 510.00 | 556.00 | 484.75 | 528.00 | 00:00:00 | | 2008-10-02 | 3,956,900 | 525.00 | 550.00 | 494.25 | 498.50 | 00:00:00 | | 2008-10-03 | 3,197,100 | 503.50 | 557.00 | 454.00 | 555.00 | 00:00:00 | | 2008-10-06 | 2,693,000 | 470.75 | 506.00 | 392.25 | 425.00 | 00:00:00 | | 2008-10-07 | 2,585,300 | 489.00 | 489.00 | 419.50 | 459.75 | 00:00:00 | | 2008-10-08 | 2,988,100 | 420.00 | 493.75 | 382.50 | 450.00 | 00:00:00 | | 2008-10-09 | 4,251,000 | 460.50 | 555.00 | 460.50 | 521.00 | 00:00:00 | | 2008-10-10 | 3,549,100 | 470.00 | 535.00 | 425.00 | 474.00 | 00:00:00 | | 2008-10-13 | 2,323,100 | 513.00 | 549.50 | 483.25 | 523.50 | 00:00:00 | | 2008-10-14 | 1,855,100 | 536.50 | 576.50 | 500.50 | 516.50 | 00:00:00 | | 2008-10-15 | 2,327,500 | 510.00 | 510.00 | 378.00 | 386.50 | 00:00:00 | | 2008-10-16 | 2,317,700 | 370.25 | 421.50 | 348.00 | 361.75 | 00:00:00 | | 2008-10-17 | 4,737,700 | 377.25 | 405.25 | 322.00 | 381.00 | 00:00:00 | | 2008-10-20 | 1,488,100 | 397.00 | 412.25 | 369.50 | 402.25 | 00:00:00 | | 2008-10-21 | 1,837,300 | 409.00 | 449.00 | 402.50 | 423.75 | 00:00:00 | | 2008-10-22 | 3,716,100 | 411.75 | 435.25 | 396.50 | 403.50 | 00:00:00 | | 2008-10-23 | 1,388,100 | 395.75 | 417.75 | 365.00 | 393.50 | 00:00:00 | | 2008-10-24 | 2,178,500 | 373.75 | 379.00 | 303.75 | 329.00 | 00:00:00 | | 2008-10-27 | 1,542,900 | 320.50 | 329.75 | 287.75 | 306.00 | 00:00:00 | | 2008-10-28 | 3,347,500 | 312.25 | 320.75 | 266.50 | 270.00 | 00:00:00 | | 2008-10-29 | 4,748,800 | 288.75 | 296.50 | 260.00 | 294.75 | 00:00:00 | | 2008-10-30 | 2,758,500 | 303.00 | 323.00 | 285.75 | 295.00 | 00:00:00 | | 2008-10-31 | 1,748,800 | 296.50 | 318.00 | 280.00 | 309.25 | 00:00:00 | | 2008-11-03 | 2,135,300 | 313.00 | 350.50 | 313.00 | 349.25 | 00:00:00 | | 2008-11-04 | 2,956,500 | 353.25 | 417.00 | 341.50 | 408.00 | 00:00:00 | | 2008-11-05 | 2,353,900 | 413.25 | 413.25 | 355.00 | 359.00 | 00:00:00 | | 2008-11-06 | 2,447,700 | 344.00 | 364.00 | 281.25 | 289.75 | 00:00:00 | | 2008-11-07 | 2,307,800 | 292.50 | 310.50 | 287.50 | 303.00 | 00:00:00 | | 2008-11-10 | 1,851,900 | 315.00 | 347.75 | 306.00 | 314.25 | 00:00:00 | | 2008-11-11 | 1,948,600 | 307.00 | 314.50 | 279.00 | 283.00 | 00:00:00 | | 2008-11-12 | 4,117,900 | 290.00 | 290.00 | 237.50 | 263.50 | 00:00:00 | | 2008-11-13 | 3,622,900 | 254.25 | 287.50 | 247.75 | 257.00 | 00:00:00 | | 2008-11-14 | 4,620,100 | 270.00 | 294.00 | 261.50 | 262.75 | 00:00:00 | | 2008-11-17 | 1,907,200 | 260.00 | 266.00 | 246.75 | 248.00 | 00:00:00 | | 2008-11-18 | 1,869,200 | 246.50 | 254.50 | 230.00 | 243.75 | 00:00:00 | | 2008-11-19 | 2,515,200 | 244.25 | 250.50 | 223.00 | 223.75 | 00:00:00 | | 2008-11-20 | 3,978,700 | 216.00 | 227.25 | 183.00 | 191.40 | 00:00:00 | | 2008-11-21 | 5,087,800 | 193.00 | 212.75 | 187.10 | 201.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
