|
 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 | | 2011-10-07 | 2,287,300 | 618.50 | 633.50 | 607.00 | 629.00 | 00:00:00 | | 2011-10-10 | 2,267,300 | 630.00 | 644.00 | 620.50 | 639.50 | 00:00:00 | | 2011-10-11 | 1,965,300 | 635.00 | 638.50 | 617.00 | 625.00 | 00:00:00 | | 2011-10-12 | 3,080,800 | 624.00 | 677.50 | 613.50 | 671.50 | 00:00:00 | | 2011-10-13 | 4,334,800 | 664.00 | 677.00 | 643.50 | 653.00 | 00:00:00 | | 2011-10-14 | 1,267,100 | 657.50 | 677.50 | 648.50 | 662.50 | 00:00:00 | | 2011-10-17 | 1,455,800 | 677.00 | 689.50 | 640.00 | 651.50 | 00:00:00 | | 2011-10-18 | 1,846,000 | 638.50 | 648.50 | 624.50 | 640.50 | 00:00:00 | | 2011-10-19 | 1,781,000 | 649.50 | 666.00 | 645.00 | 649.00 | 00:00:00 | | 2011-10-20 | 1,593,300 | 632.00 | 648.00 | 623.50 | 633.50 | 00:00:00 | | 2011-10-21 | 1,383,800 | 637.50 | 660.50 | 632.00 | 658.00 | 00:00:00 | | 2011-10-24 | 1,270,200 | 669.00 | 686.50 | 659.00 | 684.50 | 00:00:00 | | 2011-10-25 | 1,325,600 | 680.00 | 689.00 | 658.50 | 676.50 | 00:00:00 | | 2011-10-26 | 1,224,600 | 673.50 | 684.00 | 658.50 | 668.00 | 00:00:00 | | 2011-10-27 | 3,656,000 | 694.00 | 713.00 | 680.50 | 702.50 | 00:00:00 | | 2011-10-28 | 2,419,200 | 709.50 | 720.18 | 686.00 | 700.00 | 00:00:00 | | 2011-10-31 | 2,372,800 | 691.00 | 696.50 | 658.00 | 658.00 | 00:00:00 | | 2011-11-01 | 2,303,900 | 637.50 | 643.00 | 618.00 | 622.00 | 00:00:00 | | 2011-11-02 | 2,214,400 | 632.50 | 662.73 | 616.50 | 657.00 | 00:00:00 | | 2011-11-03 | 1,542,800 | 641.50 | 684.38 | 631.00 | 676.00 | 00:00:00 | | 2011-11-04 | 1,737,600 | 684.50 | 698.50 | 667.00 | 675.00 | 00:00:00 | | 2011-11-07 | 1,083,800 | 671.00 | 688.74 | 659.00 | 676.50 | 00:00:00 | | 2011-11-08 | 1,161,600 | 680.00 | 703.50 | 676.00 | 686.50 | 00:00:00 | | 2011-11-09 | 1,699,100 | 696.50 | 705.00 | 663.50 | 668.50 | 00:00:00 | | 2011-11-10 | 2,534,900 | 651.00 | 686.00 | 647.50 | 672.50 | 00:00:00 | | 2011-11-11 | 1,980,200 | 678.00 | 687.00 | 665.00 | 684.00 | 00:00:00 | | 2011-11-14 | 2,012,700 | 692.00 | 708.00 | 672.00 | 676.50 | 00:00:00 | | 2011-11-15 | 1,718,700 | 672.50 | 687.00 | 659.00 | 679.50 | 00:00:00 | | 2011-11-16 | 1,997,800 | 680.00 | 695.50 | 674.50 | 686.00 | 00:00:00 | | 2011-11-17 | 1,655,400 | 684.00 | 684.50 | 644.50 | 646.00 | 00:00:00 | | 2011-11-18 | 2,003,800 | 639.00 | 649.42 | 640.29 | 638.00 | 00:00:00 | | 2011-11-21 | 1,505,400 | 633.00 | 633.00 | 600.00 | 600.00 | 00:00:00 | | 2011-11-22 | 1,319,100 | 604.00 | 619.19 | 601.50 | 603.00 | 00:00:00 | | 2011-11-23 | 1,806,400 | 596.50 | 606.50 | 588.00 | 592.50 | 00:00:00 | | 2011-11-24 | 952,400 | 596.50 | 614.50 | 599.00 | 598.50 | 00:00:00 | | 2011-11-25 | 1,054,700 | 595.50 | 608.00 | 583.00 | 600.50 | 00:00:00 | | 2011-11-28 | 1,546,000 | 606.00 | 634.50 | 604.50 | 633.00 | 00:00:00 | | 2011-11-29 | 1,063,600 | 633.50 | 639.82 | 620.50 | 633.00 | 00:00:00 | | 2011-11-30 | 3,338,400 | 622.50 | 671.50 | 610.00 | 664.50 | 00:00:00 | | 2011-12-01 | 1,547,900 | 666.50 | 683.50 | 654.00 | 662.00 | 00:00:00 | | 2011-12-02 | 1,284,600 | 674.00 | 688.50 | 669.50 | 674.50 | 00:00:00 | | 2011-12-05 | 1,566,500 | 684.50 | 691.50 | 676.50 | 687.50 | 00:00:00 | | 2011-12-06 | 1,118,900 | 675.50 | 687.00 | 670.50 | 676.00 | 00:00:00 | | 2011-12-07 | 1,869,500 | 689.00 | 695.00 | 676.00 | 682.00 | 00:00:00 | | 2011-12-08 | 2,964,700 | 690.50 | 703.00 | 665.00 | 666.00 | 00:00:00 | | 2011-12-09 | 1,611,500 | 660.50 | 689.00 | 657.00 | 685.00 | 00:00:00 | | 2011-12-12 | 4,591,400 | 679.00 | 680.00 | 622.00 | 634.50 | 00:00:00 | | 2011-12-13 | 1,540,400 | 637.50 | 654.50 | 628.50 | 647.50 | 00:00:00 | | 2011-12-14 | 2,166,200 | 640.00 | 646.00 | 609.78 | 611.00 | 00:00:00 | | 2011-12-15 | 1,971,200 | 614.50 | 632.00 | 605.00 | 611.00 | 00:00:00 | | 2011-12-16 | 2,419,700 | 614.50 | 630.00 | 609.50 | 622.00 | 00:00:00 | | 2011-12-19 | 1,245,900 | 612.50 | 629.16 | 603.00 | 608.00 | 00:00:00 | | 2011-12-20 | 1,751,200 | 603.50 | 626.00 | 597.00 | 624.50 | 00:00:00 | | 2011-12-21 | 1,250,100 | 635.00 | 641.00 | 607.17 | 622.50 | 00:00:00 | | 2011-12-22 | 980,200 | 622.00 | 636.50 | 622.00 | 629.50 | 00:00:00 | | 2011-12-23 | 611,400 | 636.50 | 636.50 | 624.00 | 630.00 | 00:00:00 | | 2011-12-28 | 1,418,600 | 634.50 | 636.00 | 619.50 | 624.50 | 00:00:00 | | 2011-12-29 | 609,500 | 629.50 | 632.00 | 621.00 | 627.50 | 00:00:00 | | 2011-12-30 | 223,600 | 630.00 | 635.50 | 621.00 | 635.50 | 00:00:00 | | 2012-01-03 | 1,498,700 | 640.50 | 673.50 | 640.50 | 673.50 | 00:00:00 | | 2012-01-04 | 1,667,900 | 676.00 | 680.50 | 659.00 | 664.50 | 00:00:00 | | 2012-01-05 | 4,228,600 | 668.50 | 704.50 | 653.00 | 695.00 | 00:00:00 | | 2012-01-06 | 3,827,700 | 694.00 | 726.36 | 693.00 | 704.50 | 00:00:00 | | 2012-01-09 | 1,534,300 | 700.50 | 710.00 | 692.50 | 697.50 | 00:00:00 | | 2012-01-10 | 2,643,400 | 709.50 | 721.00 | 701.50 | 719.50 | 00:00:00 | | 2012-01-11 | 1,736,300 | 718.00 | 727.00 | 714.00 | 720.50 | 00:00:00 | | 2012-01-12 | 2,231,000 | 723.00 | 754.08 | 721.00 | 738.50 | 00:00:00 | | 2012-01-13 | 2,998,300 | 748.00 | 750.00 | 718.50 | 734.00 | 00:00:00 | | 2012-01-16 | 1,047,300 | 732.50 | 737.00 | 725.00 | 735.00 | 00:00:00 | | 2012-01-17 | 2,019,100 | 751.50 | 759.00 | 740.00 | 746.50 | 00:00:00 | | 2012-01-18 | 1,456,100 | 742.50 | 753.50 | 727.00 | 747.00 | 00:00:00 | | 2012-01-19 | 2,017,300 | 750.00 | 753.84 | 742.50 | 749.50 | 00:00:00 | | 2012-01-20 | 2,500,000 | 751.00 | 751.00 | 734.76 | 738.50 | 00:00:00 | | 2012-01-23 | 2,112,000 | 739.50 | 748.50 | 727.50 | 733.00 | 00:00:00 | | 2012-01-24 | 3,489,100 | 734.50 | 738.50 | 708.50 | 711.00 | 00:00:00 | | 2012-01-25 | 2,895,100 | 719.00 | 735.00 | 707.50 | 731.50 | 00:00:00 | | 2012-01-26 | 3,467,500 | 737.50 | 753.50 | 734.50 | 739.00 | 00:00:00 | | 2012-01-27 | 1,827,700 | 737.00 | 741.00 | 723.00 | 728.50 | 00:00:00 | | 2012-01-30 | 1,989,300 | 719.00 | 721.00 | 696.00 | 700.00 | 00:00:00 | | 2012-01-31 | 2,686,900 | 708.00 | 714.00 | 687.00 | 690.50 | 00:00:00 | | 2012-02-01 | 2,279,300 | 694.00 | 718.00 | 685.00 | 717.50 | 00:00:00 | | 2012-02-02 | 2,934,800 | 720.00 | 727.50 | 699.00 | 705.00 | 00:00:00 | | 2012-02-03 | 2,401,600 | 705.00 | 731.00 | 695.50 | 731.00 | 00:00:00 | | 2012-02-06 | 1,112,400 | 727.00 | 727.50 | 716.00 | 721.50 | 00:00:00 | | 2012-02-07 | 2,246,800 | 720.50 | 724.50 | 693.50 | 703.00 | 00:00:00 | | 2012-02-08 | 1,801,200 | 709.50 | 718.00 | 698.50 | 700.50 | 00:00:00 | | 2012-02-09 | 2,308,300 | 704.00 | 718.00 | 695.00 | 709.50 | 00:00:00 | | 2012-02-10 | 2,842,800 | 702.00 | 707.00 | 680.50 | 684.50 | 00:00:00 | | 2012-02-13 | 2,179,400 | 691.00 | 705.00 | 690.00 | 702.00 | 00:00:00 | | 2012-02-14 | 3,995,700 | 694.50 | 714.71 | 693.00 | 709.50 | 00:00:00 | | 2012-02-15 | 2,631,400 | 715.00 | 724.00 | 707.50 | 711.00 | 00:00:00 | | 2012-02-16 | 1,919,100 | 701.50 | 704.50 | 692.00 | 701.00 | 00:00:00 | | 2012-02-17 | 2,551,800 | 710.50 | 722.00 | 700.50 | 703.50 | 00:00:00 | | 2012-02-20 | 2,259,200 | 713.00 | 729.50 | 707.50 | 722.00 | 00:00:00 | | 2012-02-21 | 3,522,500 | 724.00 | 728.49 | 711.00 | 723.00 | 00:00:00 | | 2012-02-22 | 2,795,200 | 722.00 | 726.00 | 706.00 | 722.00 | 00:00:00 | | 2012-02-23 | 3,289,600 | 720.00 | 737.50 | 713.50 | 735.50 | 00:00:00 | | 2012-02-24 | 1,926,000 | 736.00 | 746.00 | 730.50 | 739.00 | 00:00:00 | | 2012-02-27 | 2,055,800 | 730.00 | 733.48 | 718.50 | 726.00 | 00:00:00 | | 2012-02-28 | 3,193,500 | 727.50 | 731.06 | 712.00 | 721.00 | 00:00:00 | | 2012-02-29 | 3,021,700 | 727.00 | 727.50 | 699.50 | 700.50 | 00:00:00 | | 2012-03-01 | 2,777,100 | 701.50 | 711.30 | 687.50 | 706.50 | 00:00:00 | | 2012-03-02 | 1,186,300 | 704.50 | 708.50 | 699.00 | 699.00 | 00:00:00 | | 2012-03-05 | 3,009,400 | 694.00 | 696.50 | 671.00 | 675.00 | 00:00:00 | | 2012-03-06 | 4,316,500 | 675.00 | 681.50 | 633.50 | 640.39 | 00:00:00 | | 2012-03-07 | 2,697,200 | 642.50 | 662.02 | 640.50 | 655.00 | 00:00:00 | | 2012-03-08 | 2,033,700 | 663.00 | 681.50 | 661.11 | 673.50 | 00:00:00 | | 2012-03-09 | 2,881,400 | 673.00 | 681.00 | 664.50 | 677.00 | 00:00:00 | | 2012-03-12 | 1,387,100 | 676.50 | 682.00 | 671.00 | 674.50 | 00:00:00 | | 2012-03-13 | 1,896,600 | 678.50 | 684.06 | 674.50 | 682.50 | 00:00:00 | | 2012-03-14 | 1,974,300 | 684.50 | 690.50 | 670.00 | 671.00 | 00:00:00 | | 2012-03-15 | 1,814,800 | 674.50 | 685.50 | 671.00 | 677.50 | 00:00:00 | | 2012-03-16 | 2,509,600 | 680.50 | 688.50 | 675.00 | 684.00 | 00:00:00 | | 2012-03-19 | 1,506,400 | 686.00 | 691.00 | 674.00 | 687.50 | 00:00:00 | | 2012-03-20 | 1,556,300 | 684.50 | 684.50 | 659.00 | 663.50 | 00:00:00 | | 2012-03-21 | 4,728,700 | 657.50 | 666.00 | 641.50 | 643.50 | 00:00:00 | | 2012-03-23 | 2,447,900 | 630.50 | 635.29 | 615.50 | 632.00 | 00:00:00 | | 2012-03-26 | 1,942,100 | 638.00 | 641.50 | 618.00 | 626.50 | 00:00:00 | | 2012-03-27 | 1,723,800 | 633.00 | 637.80 | 617.50 | 619.00 | 00:00:00 | | 2012-03-28 | 3,232,900 | 612.50 | 615.17 | 590.50 | 594.50 | 00:00:00 | | 2012-03-29 | 2,415,400 | 593.50 | 602.73 | 578.50 | 584.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
