|
 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 | | 2011-04-14 | 2,503,600 | 927.00 | 928.00 | 902.00 | 909.00 | 00:00:00 | | 2011-04-15 | 2,503,000 | 912.50 | 926.00 | 903.50 | 914.00 | 00:00:00 | | 2011-04-18 | 3,076,900 | 919.00 | 919.00 | 886.97 | 892.00 | 00:00:00 | | 2011-04-19 | 1,390,500 | 896.50 | 910.00 | 894.50 | 896.50 | 00:00:00 | | 2011-04-20 | 1,313,900 | 910.00 | 924.50 | 910.00 | 923.00 | 00:00:00 | | 2011-04-21 | 1,069,600 | 935.50 | 948.50 | 932.00 | 936.60 | 00:00:00 | | 2011-04-26 | 1,389,600 | 932.50 | 943.50 | 926.50 | 933.50 | 00:00:00 | | 2011-04-27 | 1,414,000 | 935.50 | 935.50 | 913.00 | 913.50 | 00:00:00 | | 2011-04-28 | 1,293,800 | 926.50 | 926.50 | 910.50 | 911.50 | 00:00:00 | | 2011-05-03 | 2,440,000 | 907.50 | 911.50 | 893.50 | 901.00 | 00:00:00 | | 2011-05-04 | 2,652,000 | 892.50 | 899.00 | 871.50 | 877.50 | 00:00:00 | | 2011-05-05 | 1,868,700 | 883.00 | 890.95 | 862.50 | 870.00 | 00:00:00 | | 2011-05-06 | 2,969,900 | 872.00 | 885.00 | 849.50 | 882.50 | 00:00:00 | | 2011-05-09 | 991,500 | 881.00 | 892.00 | 865.00 | 868.00 | 00:00:00 | | 2011-05-10 | 2,109,600 | 873.00 | 886.00 | 867.00 | 881.50 | 00:00:00 | | 2011-05-11 | 2,231,200 | 886.50 | 887.50 | 860.00 | 862.00 | 00:00:00 | | 2011-05-12 | 3,583,800 | 850.00 | 859.00 | 825.00 | 840.00 | 00:00:00 | | 2011-05-13 | 1,546,000 | 844.50 | 860.50 | 833.00 | 835.50 | 00:00:00 | | 2011-05-16 | 2,449,100 | 831.00 | 839.50 | 815.50 | 831.50 | 00:00:00 | | 2011-05-17 | 3,699,100 | 830.00 | 839.50 | 806.50 | 806.50 | 00:00:00 | | 2011-05-18 | 3,483,800 | 822.00 | 851.50 | 822.00 | 841.00 | 00:00:00 | | 2011-05-19 | 2,439,200 | 851.50 | 866.50 | 837.50 | 845.50 | 00:00:00 | | 2011-05-20 | 2,256,000 | 852.50 | 861.50 | 829.50 | 837.50 | 00:00:00 | | 2011-05-23 | 2,701,300 | 820.00 | 826.50 | 811.50 | 815.50 | 00:00:00 | | 2011-05-24 | 1,688,500 | 821.00 | 837.44 | 820.00 | 820.50 | 00:00:00 | | 2011-05-25 | 1,965,900 | 820.00 | 833.50 | 809.00 | 832.00 | 00:00:00 | | 2011-05-26 | 1,923,100 | 840.00 | 849.50 | 836.00 | 842.00 | 00:00:00 | | 2011-05-27 | 1,555,600 | 848.00 | 861.00 | 848.00 | 855.50 | 00:00:00 | | 2011-05-31 | 2,715,700 | 861.00 | 864.50 | 843.00 | 845.50 | 00:00:00 | | 2011-06-01 | 2,614,100 | 851.50 | 854.50 | 827.00 | 832.50 | 00:00:00 | | 2011-06-02 | 1,336,500 | 821.00 | 828.00 | 815.50 | 817.50 | 00:00:00 | | 2011-06-03 | 1,561,800 | 819.00 | 824.50 | 801.00 | 815.00 | 00:00:00 | | 2011-06-06 | 1,281,700 | 810.00 | 826.00 | 810.00 | 818.50 | 00:00:00 | | 2011-06-07 | 2,385,600 | 816.50 | 827.00 | 815.00 | 819.50 | 00:00:00 | | 2011-06-08 | 3,076,100 | 817.00 | 818.00 | 795.00 | 803.00 | 00:00:00 | | 2011-06-09 | 2,763,200 | 797.00 | 805.50 | 795.00 | 802.00 | 00:00:00 | | 2011-06-10 | 5,345,600 | 800.50 | 802.00 | 741.00 | 742.00 | 00:00:00 | | 2011-06-13 | 4,387,500 | 774.50 | 799.00 | 762.51 | 776.50 | 00:00:00 | | 2011-06-14 | 3,971,600 | 772.50 | 778.50 | 754.50 | 757.00 | 00:00:00 | | 2011-06-15 | 3,084,500 | 760.00 | 767.00 | 742.00 | 744.00 | 00:00:00 | | 2011-06-16 | 3,840,600 | 735.00 | 735.00 | 715.00 | 723.00 | 00:00:00 | | 2011-06-17 | 4,809,500 | 723.00 | 757.00 | 707.00 | 716.00 | 00:00:00 | | 2011-06-20 | 2,036,700 | 708.00 | 734.50 | 706.51 | 726.50 | 00:00:00 | | 2011-06-21 | 1,614,200 | 732.50 | 744.50 | 732.00 | 743.50 | 00:00:00 | | 2011-06-22 | 1,319,000 | 746.00 | 747.50 | 732.50 | 732.50 | 00:00:00 | | 2011-06-23 | 2,355,400 | 725.50 | 730.00 | 693.00 | 695.50 | 00:00:00 | | 2011-06-24 | 2,146,300 | 713.00 | 724.00 | 703.50 | 711.50 | 00:00:00 | | 2011-06-27 | 1,647,100 | 707.00 | 725.00 | 707.00 | 716.50 | 00:00:00 | | 2011-06-28 | 2,206,400 | 717.50 | 738.00 | 717.50 | 732.00 | 00:00:00 | | 2011-06-29 | 3,508,100 | 743.00 | 770.00 | 740.00 | 770.00 | 00:00:00 | | 2011-06-30 | 1,668,300 | 776.50 | 781.50 | 766.00 | 781.50 | 00:00:00 | | 2011-07-01 | 4,198,900 | 783.50 | 809.00 | 777.50 | 800.00 | 00:00:00 | | 2011-07-04 | 1,325,900 | 802.00 | 811.10 | 798.50 | 809.50 | 00:00:00 | | 2011-07-05 | 1,814,600 | 808.50 | 818.00 | 805.00 | 814.50 | 00:00:00 | | 2011-07-06 | 2,186,800 | 811.50 | 816.50 | 792.50 | 795.50 | 00:00:00 | | 2011-07-07 | 1,748,200 | 804.50 | 820.00 | 799.50 | 815.00 | 00:00:00 | | 2011-07-08 | 1,921,400 | 819.50 | 819.50 | 785.00 | 788.50 | 00:00:00 | | 2011-07-11 | 1,439,500 | 785.00 | 792.00 | 763.50 | 767.00 | 00:00:00 | | 2011-07-12 | 1,671,100 | 751.50 | 767.50 | 738.50 | 767.50 | 00:00:00 | | 2011-07-13 | 1,362,000 | 769.50 | 794.50 | 768.95 | 784.50 | 00:00:00 | | 2011-07-14 | 725,700 | 775.00 | 782.50 | 766.15 | 768.50 | 00:00:00 | | 2011-07-15 | 1,013,800 | 761.00 | 768.00 | 756.00 | 762.00 | 00:00:00 | | 2011-07-18 | 1,154,300 | 756.50 | 761.50 | 743.00 | 743.00 | 00:00:00 | | 2011-07-19 | 1,489,700 | 752.00 | 761.00 | 748.00 | 759.50 | 00:00:00 | | 2011-07-20 | 1,444,600 | 770.00 | 780.50 | 765.50 | 775.50 | 00:00:00 | | 2011-07-21 | 1,640,100 | 780.50 | 782.50 | 749.00 | 779.50 | 00:00:00 | | 2011-07-22 | 1,428,000 | 789.50 | 791.50 | 772.50 | 786.00 | 00:00:00 | | 2011-07-25 | 1,298,500 | 776.50 | 792.50 | 776.00 | 781.00 | 00:00:00 | | 2011-07-26 | 2,511,300 | 785.50 | 798.50 | 776.00 | 791.50 | 00:00:00 | | 2011-07-27 | 2,110,100 | 795.00 | 806.00 | 780.00 | 785.50 | 00:00:00 | | 2011-07-28 | 1,142,700 | 778.00 | 785.00 | 770.50 | 780.50 | 00:00:00 | | 2011-07-29 | 1,255,600 | 770.00 | 779.00 | 760.00 | 772.50 | 00:00:00 | | 2011-08-01 | 1,591,700 | 786.50 | 795.00 | 754.00 | 757.00 | 00:00:00 | | 2011-08-02 | 2,437,400 | 755.50 | 756.00 | 723.00 | 728.50 | 00:00:00 | | 2011-08-03 | 2,819,400 | 719.00 | 737.00 | 707.00 | 720.50 | 00:00:00 | | 2011-08-04 | 3,179,500 | 738.00 | 740.00 | 657.50 | 663.00 | 00:00:00 | | 2011-08-05 | 3,971,200 | 624.00 | 665.81 | 600.00 | 633.00 | 00:00:00 | | 2011-08-08 | 4,890,400 | 620.00 | 626.91 | 583.50 | 587.00 | 00:00:00 | | 2011-08-09 | 4,603,700 | 592.50 | 615.50 | 543.50 | 613.00 | 00:00:00 | | 2011-08-10 | 4,093,500 | 630.50 | 640.50 | 581.50 | 585.50 | 00:00:00 | | 2011-08-11 | 3,113,900 | 613.00 | 621.51 | 585.00 | 617.00 | 00:00:00 | | 2011-08-12 | 2,551,800 | 618.50 | 637.50 | 598.50 | 625.00 | 00:00:00 | | 2011-08-15 | 1,272,600 | 638.50 | 648.00 | 624.00 | 633.50 | 00:00:00 | | 2011-08-16 | 1,115,500 | 627.50 | 632.88 | 615.50 | 631.50 | 00:00:00 | | 2011-08-17 | 1,748,300 | 620.00 | 664.50 | 620.00 | 655.00 | 00:00:00 | | 2011-08-18 | 3,661,600 | 660.00 | 660.00 | 619.50 | 629.50 | 00:00:00 | | 2011-08-19 | 3,123,700 | 622.50 | 629.00 | 592.50 | 614.50 | 00:00:00 | | 2011-08-22 | 45,800 | 606.00 | 632.48 | 604.00 | 613.50 | 00:00:00 | | 2011-08-23 | 1,996,100 | 623.62 | 638.00 | 605.00 | 608.50 | 00:00:00 | | 2011-08-24 | 1,770,500 | 612.50 | 632.50 | 595.00 | 618.17 | 00:00:00 | | 2011-08-25 | 2,115,000 | 630.00 | 640.50 | 611.00 | 615.00 | 00:00:00 | | 2011-08-26 | 2,131,200 | 615.00 | 625.00 | 602.50 | 623.00 | 00:00:00 | | 2011-08-30 | 1,078,600 | 654.00 | 663.84 | 639.50 | 660.00 | 00:00:00 | | 2011-08-31 | 2,129,500 | 660.50 | 689.50 | 656.50 | 682.00 | 00:00:00 | | 2011-09-01 | 1,294,700 | 686.50 | 687.74 | 660.50 | 677.00 | 00:00:00 | | 2011-09-02 | 1,402,500 | 664.50 | 671.00 | 647.50 | 658.50 | 00:00:00 | | 2011-09-05 | 1,756,600 | 641.00 | 644.31 | 617.50 | 625.00 | 00:00:00 | | 2011-09-06 | 1,759,400 | 620.00 | 638.00 | 609.50 | 630.50 | 00:00:00 | | 2011-09-07 | 1,235,200 | 646.00 | 662.50 | 635.00 | 662.50 | 00:00:00 | | 2011-09-08 | 1,858,400 | 664.50 | 672.50 | 640.50 | 659.50 | 00:00:00 | | 2011-09-09 | 2,487,200 | 651.50 | 666.00 | 640.50 | 645.00 | 00:00:00 | | 2011-09-12 | 1,523,400 | 626.00 | 635.62 | 608.00 | 622.50 | 00:00:00 | | 2011-09-13 | 1,261,800 | 636.00 | 640.00 | 607.50 | 634.00 | 00:00:00 | | 2011-09-14 | 1,604,200 | 625.00 | 660.00 | 622.50 | 646.00 | 00:00:00 | | 2011-09-15 | 2,358,000 | 654.50 | 675.00 | 647.50 | 661.00 | 00:00:00 | | 2011-09-16 | 3,078,100 | 672.50 | 680.62 | 657.50 | 667.50 | 00:00:00 | | 2011-09-19 | 1,294,800 | 652.50 | 658.00 | 643.50 | 645.50 | 00:00:00 | | 2011-09-20 | 995,700 | 645.50 | 658.00 | 645.50 | 653.00 | 00:00:00 | | 2011-09-21 | 1,359,500 | 650.50 | 656.50 | 629.50 | 631.00 | 00:00:00 | | 2011-09-22 | 3,782,700 | 605.50 | 605.50 | 566.00 | 569.50 | 00:00:00 | | 2011-09-23 | 3,066,300 | 575.50 | 581.99 | 533.00 | 554.00 | 00:00:00 | | 2011-09-26 | 1,822,700 | 536.00 | 556.68 | 531.00 | 550.00 | 00:00:00 | | 2011-09-27 | 1,255,000 | 573.50 | 599.15 | 570.00 | 599.00 | 00:00:00 | | 2011-09-28 | 1,234,500 | 595.00 | 597.00 | 577.00 | 579.50 | 00:00:00 | | 2011-09-29 | 1,062,500 | 576.50 | 587.50 | 567.50 | 576.50 | 00:00:00 | | 2011-09-30 | 2,185,600 | 573.00 | 583.17 | 563.50 | 576.50 | 00:00:00 | | 2011-10-03 | 1,472,300 | 560.00 | 569.00 | 548.00 | 551.50 | 00:00:00 | | 2011-10-04 | 2,792,000 | 549.00 | 552.00 | 509.00 | 522.00 | 00:00:00 | | 2011-10-05 | 1,292,400 | 539.00 | 559.50 | 528.50 | 557.50 | 00:00:00 | | 2011-10-06 | 2,609,000 | 565.50 | 612.50 | 563.00 | 611.50 | 00:00:00 | | 2011-10-07 | 2,287,300 | 618.50 | 633.50 | 607.00 | 629.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
