|
 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 | | 2008-11-21 | 5,087,800 | 193.00 | 212.75 | 187.10 | 201.75 | 00:00:00 | | 2008-11-24 | 2,525,900 | 209.25 | 257.00 | 205.00 | 257.00 | 00:00:00 | | 2008-11-25 | 3,099,100 | 250.75 | 264.00 | 227.50 | 259.25 | 00:00:00 | | 2008-11-26 | 2,945,400 | 254.00 | 279.25 | 254.00 | 260.00 | 00:00:00 | | 2008-11-27 | 1,871,400 | 262.50 | 287.25 | 258.00 | 278.25 | 00:00:00 | | 2008-11-28 | 2,144,100 | 276.00 | 287.75 | 262.50 | 278.25 | 00:00:00 | | 2008-12-01 | 857,500 | 271.00 | 271.25 | 235.25 | 239.00 | 00:00:00 | | 2008-12-02 | 1,499,700 | 232.50 | 250.75 | 221.25 | 227.50 | 00:00:00 | | 2008-12-03 | 1,844,600 | 226.50 | 247.75 | 220.50 | 239.00 | 00:00:00 | | 2008-12-04 | 4,506,200 | 236.25 | 265.25 | 234.25 | 260.50 | 00:00:00 | | 2008-12-05 | 2,022,500 | 254.50 | 266.00 | 247.25 | 254.25 | 00:00:00 | | 2008-12-08 | 2,054,500 | 270.00 | 304.50 | 265.50 | 301.00 | 00:00:00 | | 2008-12-09 | 2,204,600 | 295.00 | 310.75 | 282.50 | 303.00 | 00:00:00 | | 2008-12-10 | 2,290,300 | 307.75 | 319.75 | 305.25 | 313.00 | 00:00:00 | | 2008-12-11 | 1,919,300 | 306.25 | 323.00 | 300.00 | 304.75 | 00:00:00 | | 2008-12-12 | 2,244,200 | 293.00 | 311.00 | 291.00 | 300.00 | 00:00:00 | | 2008-12-15 | 1,710,300 | 313.75 | 323.00 | 313.75 | 318.00 | 00:00:00 | | 2008-12-16 | 4,691,400 | 321.50 | 338.50 | 314.00 | 328.00 | 00:00:00 | | 2008-12-17 | 1,573,300 | 336.25 | 342.25 | 328.00 | 333.00 | 00:00:00 | | 2008-12-18 | 1,442,000 | 330.00 | 334.50 | 313.75 | 328.00 | 00:00:00 | | 2008-12-19 | 3,568,900 | 326.00 | 327.50 | 300.00 | 315.75 | 00:00:00 | | 2008-12-22 | 2,490,100 | 318.50 | 319.25 | 300.00 | 310.00 | 00:00:00 | | 2008-12-23 | 1,490,400 | 307.00 | 312.50 | 298.50 | 305.00 | 00:00:00 | | 2008-12-24 | 265,600 | 300.00 | 318.00 | 300.00 | 304.25 | 00:00:00 | | 2008-12-29 | 1,287,800 | 305.00 | 330.00 | 305.00 | 323.25 | 00:00:00 | | 2008-12-30 | 476,300 | 332.50 | 342.50 | 331.50 | 339.25 | 00:00:00 | | 2008-12-31 | 213,000 | 357.00 | 357.00 | 330.00 | 330.00 | 00:00:00 | | 2009-01-02 | 518,200 | 334.75 | 375.00 | 334.25 | 362.50 | 00:00:00 | | 2009-01-05 | 587,000 | 362.75 | 378.50 | 351.00 | 355.25 | 00:00:00 | | 2009-01-06 | 1,995,100 | 358.50 | 396.75 | 348.00 | 395.00 | 00:00:00 | | 2009-01-07 | 1,664,200 | 395.00 | 402.00 | 366.00 | 377.75 | 00:00:00 | | 2009-01-08 | 2,792,400 | 373.75 | 386.25 | 358.50 | 375.00 | 00:00:00 | | 2009-01-09 | 1,207,000 | 380.50 | 388.00 | 360.25 | 367.00 | 00:00:00 | | 2009-01-12 | 1,856,600 | 362.75 | 365.00 | 326.75 | 334.75 | 00:00:00 | | 2009-01-13 | 1,625,600 | 320.00 | 343.00 | 316.75 | 336.75 | 00:00:00 | | 2009-01-14 | 1,998,000 | 341.00 | 341.00 | 309.00 | 314.50 | 00:00:00 | | 2009-01-15 | 3,050,900 | 314.50 | 320.00 | 299.75 | 300.25 | 00:00:00 | | 2009-01-16 | 1,555,000 | 311.00 | 333.25 | 305.25 | 326.50 | 00:00:00 | | 2009-01-19 | 3,111,600 | 336.00 | 336.00 | 300.00 | 307.75 | 00:00:00 | | 2009-01-20 | 1,976,500 | 308.00 | 315.50 | 295.00 | 303.50 | 00:00:00 | | 2009-01-21 | 4,200,000 | 297.50 | 336.50 | 295.00 | 315.50 | 00:00:00 | | 2009-01-22 | 3,382,200 | 324.00 | 336.00 | 306.25 | 310.25 | 00:00:00 | | 2009-01-23 | 2,254,600 | 307.50 | 323.75 | 295.00 | 319.50 | 00:00:00 | | 2009-01-26 | 3,416,700 | 314.50 | 336.75 | 304.00 | 320.25 | 00:00:00 | | 2009-01-27 | 2,198,200 | 324.50 | 340.00 | 308.75 | 338.75 | 00:00:00 | | 2009-01-28 | 2,286,000 | 345.50 | 349.00 | 324.75 | 345.75 | 00:00:00 | | 2009-01-29 | 1,357,000 | 343.00 | 343.00 | 321.50 | 334.50 | 00:00:00 | | 2009-01-30 | 1,610,000 | 331.00 | 339.50 | 312.25 | 317.50 | 00:00:00 | | 2009-02-02 | 1,644,600 | 315.50 | 323.75 | 302.00 | 308.50 | 00:00:00 | | 2009-02-03 | 3,447,500 | 309.75 | 335.00 | 309.75 | 330.25 | 00:00:00 | | 2009-02-04 | 4,880,300 | 345.00 | 381.50 | 345.00 | 377.75 | 00:00:00 | | 2009-02-05 | 1,843,100 | 368.00 | 385.25 | 360.75 | 383.75 | 00:00:00 | | 2009-02-06 | 1,968,600 | 388.00 | 396.00 | 374.00 | 380.25 | 00:00:00 | | 2009-02-09 | 2,100,900 | 379.75 | 416.50 | 379.25 | 410.00 | 00:00:00 | | 2009-02-10 | 2,135,000 | 406.50 | 407.00 | 373.00 | 379.75 | 00:00:00 | | 2009-02-11 | 1,799,300 | 374.25 | 391.25 | 366.00 | 378.50 | 00:00:00 | | 2009-02-12 | 2,145,000 | 373.75 | 379.25 | 362.50 | 374.00 | 00:00:00 | | 2009-02-13 | 2,036,200 | 381.50 | 395.50 | 375.25 | 387.00 | 00:00:00 | | 2009-02-16 | 1,007,100 | 378.75 | 393.50 | 376.25 | 387.00 | 00:00:00 | | 2009-02-17 | 2,047,000 | 382.00 | 382.75 | 347.75 | 352.75 | 00:00:00 | | 2009-02-18 | 1,714,600 | 352.75 | 365.00 | 335.75 | 355.00 | 00:00:00 | | 2009-02-19 | 2,088,800 | 356.25 | 371.75 | 352.25 | 360.50 | 00:00:00 | | 2009-02-20 | 1,340,800 | 355.00 | 355.00 | 331.75 | 333.25 | 00:00:00 | | 2009-02-23 | 718,700 | 348.00 | 365.00 | 331.50 | 334.25 | 00:00:00 | | 2009-02-24 | 1,642,900 | 332.50 | 334.75 | 306.25 | 318.00 | 00:00:00 | | 2009-02-25 | 1,968,000 | 328.00 | 339.00 | 308.75 | 322.25 | 00:00:00 | | 2009-02-26 | 1,795,900 | 327.75 | 349.75 | 325.50 | 345.00 | 00:00:00 | | 2009-02-27 | 2,291,100 | 340.25 | 350.00 | 314.25 | 333.25 | 00:00:00 | | 2009-03-02 | 2,362,000 | 326.75 | 329.75 | 309.75 | 311.00 | 00:00:00 | | 2009-03-03 | 1,847,200 | 317.75 | 328.50 | 302.25 | 315.75 | 00:00:00 | | 2009-03-04 | 2,327,400 | 321.00 | 376.25 | 320.25 | 370.00 | 00:00:00 | | 2009-03-05 | 2,760,300 | 364.50 | 374.25 | 348.50 | 352.00 | 00:00:00 | | 2009-03-06 | 1,800,100 | 356.00 | 383.00 | 350.25 | 376.25 | 00:00:00 | | 2009-03-09 | 1,325,500 | 374.75 | 385.75 | 358.75 | 367.75 | 00:00:00 | | 2009-03-10 | 3,072,100 | 369.25 | 415.75 | 365.00 | 409.00 | 00:00:00 | | 2009-03-11 | 3,015,000 | 412.25 | 418.75 | 386.75 | 394.50 | 00:00:00 | | 2009-03-12 | 2,182,400 | 393.00 | 408.50 | 358.50 | 405.75 | 00:00:00 | | 2009-03-13 | 2,410,400 | 410.50 | 425.25 | 402.00 | 407.25 | 00:00:00 | | 2009-03-16 | 2,536,000 | 408.75 | 423.25 | 397.75 | 413.50 | 00:00:00 | | 2009-03-17 | 2,282,100 | 411.25 | 413.25 | 371.75 | 375.00 | 00:00:00 | | 2009-03-18 | 1,344,900 | 379.25 | 389.50 | 365.75 | 374.00 | 00:00:00 | | 2009-03-19 | 3,084,100 | 379.75 | 411.50 | 379.75 | 399.00 | 00:00:00 | | 2009-03-20 | 5,189,400 | 395.00 | 420.75 | 395.00 | 417.50 | 00:00:00 | | 2009-03-23 | 3,527,200 | 429.25 | 441.75 | 413.00 | 436.25 | 00:00:00 | | 2009-03-24 | 3,909,600 | 458.00 | 459.75 | 406.25 | 429.00 | 00:00:00 | | 2009-03-25 | 2,928,300 | 425.00 | 447.50 | 403.00 | 410.50 | 00:00:00 | | 2009-03-26 | 5,165,500 | 431.00 | 490.25 | 419.00 | 480.00 | 00:00:00 | | 2009-03-27 | 4,040,400 | 473.00 | 490.75 | 432.50 | 444.25 | 00:00:00 | | 2009-03-30 | 3,985,000 | 440.25 | 440.25 | 409.75 | 416.25 | 00:00:00 | | 2009-03-31 | 2,837,900 | 421.50 | 456.75 | 417.75 | 451.25 | 00:00:00 | | 2009-04-01 | 2,101,300 | 439.25 | 459.00 | 423.25 | 448.50 | 00:00:00 | | 2009-04-02 | 3,112,200 | 466.25 | 516.00 | 466.25 | 514.00 | 00:00:00 | | 2009-04-03 | 2,130,200 | 512.00 | 525.00 | 484.00 | 487.25 | 00:00:00 | | 2009-04-06 | 2,748,000 | 491.75 | 501.50 | 452.75 | 460.00 | 00:00:00 | | 2009-04-07 | 2,510,600 | 457.75 | 478.75 | 433.00 | 462.50 | 00:00:00 | | 2009-04-08 | 2,193,400 | 457.75 | 482.00 | 442.25 | 471.00 | 00:00:00 | | 2009-04-09 | 2,441,900 | 475.00 | 525.50 | 468.75 | 521.50 | 00:00:00 | | 2009-04-14 | 2,824,000 | 529.00 | 565.00 | 519.00 | 553.50 | 00:00:00 | | 2009-04-15 | 3,178,900 | 564.50 | 569.00 | 523.50 | 533.00 | 00:00:00 | | 2009-04-16 | 3,016,900 | 541.50 | 561.00 | 529.50 | 557.50 | 00:00:00 | | 2009-04-17 | 2,844,900 | 560.00 | 583.50 | 547.50 | 579.00 | 00:00:00 | | 2009-04-20 | 740,300 | 578.00 | 578.00 | 500.00 | 508.00 | 00:00:00 | | 2009-04-21 | 330,300 | 497.75 | 553.50 | 497.50 | 550.00 | 00:00:00 | | 2009-04-22 | 231,400 | 553.00 | 597.00 | 553.00 | 587.50 | 00:00:00 | | 2009-04-23 | 667,300 | 570.00 | 587.00 | 550.00 | 550.50 | 00:00:00 | | 2009-04-24 | 319,300 | 548.50 | 602.50 | 548.50 | 602.50 | 00:00:00 | | 2009-04-27 | 211,300 | 590.00 | 600.00 | 560.50 | 598.50 | 00:00:00 | | 2009-04-28 | 222,900 | 588.00 | 588.00 | 549.00 | 582.50 | 00:00:00 | | 2009-04-29 | 518,800 | 582.50 | 602.00 | 575.00 | 600.50 | 00:00:00 | | 2009-04-30 | 456,900 | 603.50 | 638.00 | 590.00 | 595.00 | 00:00:00 | | 2009-05-01 | 75,500 | 590.00 | 628.50 | 581.50 | 620.00 | 00:00:00 | | 2009-05-05 | 170,800 | 659.50 | 725.00 | 649.50 | 676.00 | 00:00:00 | | 2009-05-06 | 827,900 | 672.50 | 722.50 | 658.50 | 690.50 | 00:00:00 | | 2009-05-07 | 474,500 | 705.00 | 735.00 | 678.50 | 690.50 | 00:00:00 | | 2009-05-08 | 292,400 | 700.00 | 705.00 | 670.00 | 678.50 | 00:00:00 | | 2009-05-11 | 211,500 | 667.00 | 668.50 | 629.50 | 649.50 | 00:00:00 | | 2009-05-12 | 173,400 | 649.00 | 664.50 | 613.50 | 640.50 | 00:00:00 | | 2009-05-13 | 362,800 | 646.00 | 663.00 | 550.50 | 564.00 | 00:00:00 | | 2009-05-14 | 345,600 | 566.50 | 595.00 | 550.00 | 582.00 | 00:00:00 | | 2009-05-15 | 274,800 | 590.50 | 606.50 | 577.50 | 592.50 | 00:00:00 | | 2009-05-18 | 133,300 | 581.00 | 601.00 | 543.00 | 599.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
