|
 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 | | 2010-05-06 | 3,077,700 | 1,058.00 | 1,087.00 | 1,027.00 | 1,035.00 | 00:00:00 | | 2010-05-07 | 4,139,500 | 998.00 | 1,057.00 | 972.00 | 1,006.00 | 00:00:00 | | 2010-05-10 | 3,573,200 | 1,072.00 | 1,105.00 | 1,068.00 | 1,090.00 | 00:00:00 | | 2010-05-11 | 1,910,200 | 1,057.00 | 1,083.00 | 1,046.00 | 1,057.00 | 00:00:00 | | 2010-05-12 | 2,977,100 | 1,048.00 | 1,098.00 | 1,035.00 | 1,095.00 | 00:00:00 | | 2010-05-13 | 2,670,300 | 1,105.00 | 1,151.00 | 1,105.00 | 1,137.00 | 00:00:00 | | 2010-05-14 | 1,873,200 | 1,123.00 | 1,124.00 | 1,052.00 | 1,057.00 | 00:00:00 | | 2010-05-17 | 3,133,200 | 1,052.00 | 1,091.00 | 1,038.00 | 1,046.00 | 00:00:00 | | 2010-05-18 | 1,669,800 | 1,057.00 | 1,082.00 | 1,052.00 | 1,062.00 | 00:00:00 | | 2010-05-19 | 3,118,700 | 1,040.00 | 1,040.00 | 993.00 | 993.00 | 00:00:00 | | 2010-05-20 | 5,392,900 | 995.50 | 1,006.00 | 911.50 | 934.50 | 00:00:00 | | 2010-05-21 | 6,061,800 | 932.50 | 978.50 | 923.00 | 972.00 | 00:00:00 | | 2010-05-24 | 2,093,200 | 977.00 | 1,003.00 | 953.00 | 975.00 | 00:00:00 | | 2010-05-25 | 5,519,500 | 935.00 | 935.00 | 890.00 | 905.50 | 00:00:00 | | 2010-05-26 | 3,597,900 | 933.00 | 980.00 | 930.50 | 963.00 | 00:00:00 | | 2010-05-27 | 2,085,000 | 973.00 | 1,007.00 | 968.00 | 999.00 | 00:00:00 | | 2010-05-28 | 2,589,900 | 1,011.00 | 1,025.00 | 976.50 | 1,004.00 | 00:00:00 | | 2010-06-01 | 2,038,800 | 1,012.00 | 1,013.00 | 972.50 | 998.00 | 00:00:00 | | 2010-06-02 | 1,372,600 | 987.50 | 992.00 | 969.50 | 988.50 | 00:00:00 | | 2010-06-03 | 1,486,100 | 1,016.00 | 1,049.00 | 1,014.00 | 1,031.00 | 00:00:00 | | 2010-06-04 | 2,225,000 | 1,031.00 | 1,040.00 | 980.00 | 985.50 | 00:00:00 | | 2010-06-07 | 1,962,100 | 962.50 | 983.50 | 950.50 | 961.00 | 00:00:00 | | 2010-06-08 | 1,746,100 | 964.00 | 978.50 | 945.00 | 963.00 | 00:00:00 | | 2010-06-09 | 1,483,900 | 973.50 | 994.50 | 959.00 | 982.00 | 00:00:00 | | 2010-06-10 | 1,617,400 | 972.50 | 1,040.00 | 968.50 | 1,026.00 | 00:00:00 | | 2010-06-11 | 1,306,500 | 1,046.00 | 1,057.00 | 1,010.00 | 1,028.00 | 00:00:00 | | 2010-06-14 | 953,500 | 1,035.00 | 1,065.00 | 1,035.00 | 1,061.00 | 00:00:00 | | 2010-06-15 | 1,111,900 | 1,047.00 | 1,073.00 | 1,045.00 | 1,063.00 | 00:00:00 | | 2010-06-16 | 1,260,900 | 1,080.00 | 1,080.00 | 1,054.00 | 1,066.00 | 00:00:00 | | 2010-06-17 | 2,157,900 | 1,061.00 | 1,066.00 | 1,037.00 | 1,042.00 | 00:00:00 | | 2010-06-18 | 2,577,600 | 1,038.00 | 1,059.00 | 1,036.00 | 1,047.00 | 00:00:00 | | 2010-06-21 | 2,786,800 | 1,069.00 | 1,099.00 | 1,058.00 | 1,062.00 | 00:00:00 | | 2010-06-22 | 1,587,400 | 1,049.00 | 1,051.00 | 1,022.00 | 1,030.00 | 00:00:00 | | 2010-06-23 | 1,658,200 | 1,010.00 | 1,055.00 | 1,004.00 | 1,011.00 | 00:00:00 | | 2010-06-24 | 1,944,000 | 1,022.00 | 1,022.00 | 964.50 | 973.00 | 00:00:00 | | 2010-06-25 | 2,395,100 | 965.00 | 965.50 | 919.00 | 930.50 | 00:00:00 | | 2010-06-28 | 1,284,000 | 936.00 | 957.50 | 929.50 | 948.00 | 00:00:00 | | 2010-06-29 | 2,074,600 | 932.00 | 932.50 | 889.00 | 893.50 | 00:00:00 | | 2010-06-30 | 3,218,000 | 894.00 | 894.00 | 845.00 | 861.00 | 00:00:00 | | 2010-07-01 | 2,777,600 | 852.00 | 855.00 | 816.50 | 818.00 | 00:00:00 | | 2010-07-02 | 2,201,100 | 823.50 | 858.00 | 817.00 | 841.50 | 00:00:00 | | 2010-07-05 | 947,000 | 1,099.00 | 1,099.00 | 817.50 | 818.00 | 00:00:00 | | 2010-07-06 | 2,033,100 | 834.00 | 865.50 | 822.50 | 862.50 | 00:00:00 | | 2010-07-07 | 2,226,400 | 850.00 | 860.50 | 833.50 | 852.00 | 00:00:00 | | 2010-07-08 | 1,753,900 | 865.50 | 876.50 | 855.00 | 865.50 | 00:00:00 | | 2010-07-09 | 3,118,800 | 880.00 | 899.50 | 857.50 | 869.00 | 00:00:00 | | 2010-07-12 | 1,063,700 | 867.50 | 874.50 | 853.50 | 855.00 | 00:00:00 | | 2010-07-13 | 1,435,100 | 854.00 | 890.00 | 847.50 | 883.50 | 00:00:00 | | 2010-07-14 | 1,900,800 | 889.00 | 897.50 | 855.00 | 873.00 | 00:00:00 | | 2010-07-15 | 2,788,500 | 875.50 | 876.00 | 834.50 | 842.50 | 00:00:00 | | 2010-07-16 | 2,122,300 | 846.50 | 873.50 | 834.00 | 839.50 | 00:00:00 | | 2010-07-19 | 1,065,600 | 842.50 | 852.00 | 830.00 | 838.50 | 00:00:00 | | 2010-07-20 | 2,252,100 | 848.50 | 864.50 | 826.50 | 863.50 | 00:00:00 | | 2010-07-21 | 2,661,000 | 875.00 | 904.00 | 866.00 | 890.50 | 00:00:00 | | 2010-07-22 | 2,639,900 | 885.50 | 929.00 | 875.00 | 922.00 | 00:00:00 | | 2010-07-23 | 1,537,400 | 924.50 | 937.00 | 904.50 | 913.50 | 00:00:00 | | 2010-07-26 | 1,427,400 | 918.00 | 933.50 | 909.50 | 921.00 | 00:00:00 | | 2010-07-27 | 1,818,100 | 919.50 | 929.50 | 910.50 | 918.00 | 00:00:00 | | 2010-07-28 | 1,345,000 | 918.50 | 940.50 | 899.00 | 911.00 | 00:00:00 | | 2010-07-29 | 1,910,600 | 908.00 | 928.50 | 895.00 | 900.50 | 00:00:00 | | 2010-07-30 | 1,876,700 | 902.50 | 911.50 | 889.00 | 906.50 | 00:00:00 | | 2010-08-02 | 1,989,100 | 918.50 | 943.00 | 918.00 | 940.00 | 00:00:00 | | 2010-08-03 | 1,162,800 | 942.00 | 944.00 | 922.50 | 939.50 | 00:00:00 | | 2010-08-04 | 2,163,200 | 943.50 | 968.00 | 929.00 | 962.50 | 00:00:00 | | 2010-08-05 | 2,075,700 | 967.50 | 994.00 | 950.50 | 985.50 | 00:00:00 | | 2010-08-06 | 2,779,500 | 984.50 | 1,013.00 | 979.00 | 987.50 | 00:00:00 | | 2010-08-09 | 1,361,000 | 996.50 | 1,012.00 | 975.00 | 982.00 | 00:00:00 | | 2010-08-10 | 1,094,300 | 975.00 | 976.00 | 947.50 | 965.50 | 00:00:00 | | 2010-08-11 | 2,971,000 | 950.00 | 955.00 | 925.00 | 935.00 | 00:00:00 | | 2010-08-12 | 1,603,600 | 925.50 | 939.00 | 907.50 | 931.00 | 00:00:00 | | 2010-08-13 | 1,374,600 | 941.50 | 952.00 | 911.00 | 921.50 | 00:00:00 | | 2010-08-16 | 904,700 | 927.00 | 933.50 | 910.00 | 931.00 | 00:00:00 | | 2010-08-17 | 927,000 | 935.50 | 970.00 | 934.50 | 968.00 | 00:00:00 | | 2010-08-18 | 1,743,900 | 969.50 | 994.50 | 917.50 | 926.50 | 00:00:00 | | 2010-08-19 | 3,070,600 | 930.50 | 939.50 | 877.50 | 886.00 | 00:00:00 | | 2010-08-20 | 4,365,200 | 870.00 | 893.50 | 841.50 | 868.50 | 00:00:00 | | 2010-08-23 | 2,016,400 | 868.50 | 873.50 | 848.50 | 849.00 | 00:00:00 | | 2010-08-24 | 2,592,000 | 839.50 | 840.00 | 801.00 | 830.50 | 00:00:00 | | 2010-08-25 | 2,610,500 | 820.50 | 836.50 | 812.50 | 827.00 | 00:00:00 | | 2010-08-26 | 2,369,400 | 849.50 | 857.00 | 841.00 | 852.00 | 00:00:00 | | 2010-08-27 | 2,012,500 | 848.00 | 859.00 | 834.00 | 856.50 | 00:00:00 | | 2010-08-31 | 2,354,700 | 840.00 | 850.50 | 828.50 | 848.00 | 00:00:00 | | 2010-09-01 | 2,147,300 | 855.00 | 886.00 | 851.00 | 885.00 | 00:00:00 | | 2010-09-02 | 1,723,600 | 877.00 | 890.00 | 866.00 | 879.50 | 00:00:00 | | 2010-09-03 | 3,207,100 | 878.50 | 900.50 | 869.50 | 885.00 | 00:00:00 | | 2010-09-06 | 624,500 | 887.00 | 898.00 | 873.50 | 875.50 | 00:00:00 | | 2010-09-07 | 1,655,100 | 876.00 | 876.00 | 848.00 | 856.00 | 00:00:00 | | 2010-09-08 | 3,020,700 | 856.50 | 867.00 | 836.00 | 859.50 | 00:00:00 | | 2010-09-09 | 3,046,900 | 855.00 | 867.00 | 848.50 | 854.00 | 00:00:00 | | 2010-09-10 | 3,030,500 | 853.00 | 860.50 | 831.00 | 839.50 | 00:00:00 | | 2010-09-13 | 2,139,900 | 852.50 | 862.50 | 845.00 | 860.00 | 00:00:00 | | 2010-09-14 | 2,838,100 | 865.50 | 887.00 | 857.00 | 884.50 | 00:00:00 | | 2010-09-15 | 2,198,800 | 888.50 | 888.50 | 857.50 | 866.00 | 00:00:00 | | 2010-09-16 | 2,806,300 | 883.00 | 910.50 | 874.00 | 898.00 | 00:00:00 | | 2010-09-17 | 3,105,600 | 905.00 | 920.50 | 894.00 | 901.50 | 00:00:00 | | 2010-09-20 | 1,241,100 | 900.50 | 916.50 | 900.50 | 914.50 | 00:00:00 | | 2010-09-21 | 2,024,700 | 917.00 | 917.00 | 889.00 | 889.50 | 00:00:00 | | 2010-09-22 | 2,659,600 | 897.00 | 908.00 | 888.00 | 899.00 | 00:00:00 | | 2010-09-23 | 2,111,600 | 903.50 | 910.00 | 885.00 | 897.50 | 00:00:00 | | 2010-09-24 | 2,309,900 | 889.00 | 904.00 | 878.50 | 903.00 | 00:00:00 | | 2010-09-27 | 1,379,500 | 906.00 | 913.50 | 898.50 | 907.00 | 00:00:00 | | 2010-09-28 | 2,146,200 | 906.50 | 909.00 | 884.50 | 900.50 | 00:00:00 | | 2010-09-29 | 1,677,800 | 904.50 | 914.00 | 896.50 | 904.00 | 00:00:00 | | 2010-09-30 | 2,399,300 | 900.50 | 930.50 | 893.50 | 918.50 | 00:00:00 | | 2010-10-01 | 1,975,100 | 927.00 | 935.00 | 914.50 | 922.00 | 00:00:00 | | 2010-10-04 | 1,087,500 | 918.00 | 925.00 | 908.00 | 914.50 | 00:00:00 | | 2010-10-05 | 2,305,300 | 910.00 | 913.50 | 896.00 | 910.50 | 00:00:00 | | 2010-10-06 | 1,827,600 | 915.50 | 940.50 | 915.50 | 926.00 | 00:00:00 | | 2010-10-07 | 1,575,400 | 928.50 | 932.00 | 903.00 | 908.00 | 00:00:00 | | 2010-10-08 | 2,777,900 | 904.50 | 914.00 | 892.50 | 907.00 | 00:00:00 | | 2010-10-11 | 1,623,700 | 923.50 | 933.00 | 905.50 | 926.00 | 00:00:00 | | 2010-10-12 | 1,422,400 | 922.50 | 922.50 | 898.50 | 914.00 | 00:00:00 | | 2010-10-13 | 3,092,100 | 924.00 | 936.50 | 922.50 | 930.00 | 00:00:00 | | 2010-10-14 | 2,054,200 | 935.00 | 944.50 | 932.00 | 941.00 | 00:00:00 | | 2010-10-15 | 2,429,900 | 947.00 | 961.00 | 937.00 | 942.50 | 00:00:00 | | 2010-10-18 | 1,044,800 | 935.00 | 935.00 | 914.50 | 930.00 | 00:00:00 | | 2010-10-19 | 1,335,800 | 934.50 | 939.50 | 904.50 | 913.00 | 00:00:00 | | 2010-10-20 | 1,388,200 | 911.00 | 935.50 | 906.50 | 933.00 | 00:00:00 | | 2010-10-21 | 2,271,400 | 926.50 | 941.00 | 922.00 | 927.00 | 00:00:00 | | 2010-10-22 | 2,300,600 | 921.00 | 922.00 | 903.50 | 907.00 | 00:00:00 | | 2010-10-25 | 2,281,700 | 916.50 | 938.00 | 916.50 | 925.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
