XLON:ENQ
AMERICAN MEDIA INC Stock Price (Quote)
£16.22
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 ENQ.L stock ended at £16.22. During the day the stock fluctuated 0% from a day low at £16.22 to a day high of £16.22. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | £16.48 | £16.73 | £16.13 | £16.25 | 5 015 858 |
| Jun 15, 2023 | £16.21 | £16.79 | £16.17 | £16.49 | 4 500 292 |
| Jun 14, 2023 | £16.20 | £16.71 | £16.12 | £16.33 | 2 470 296 |
| Jun 13, 2023 | £15.66 | £16.24 | £15.66 | £16.01 | 4 423 383 |
| Jun 12, 2023 | £16.04 | £16.22 | £15.80 | £15.99 | 5 625 970 |
| Jun 09, 2023 | £15.70 | £16.23 | £15.45 | £16.14 | 10 406 264 |
| Jun 08, 2023 | £15.82 | £15.82 | £15.23 | £15.51 | 2 260 466 |
| Jun 07, 2023 | £15.38 | £15.75 | £15.07 | £15.75 | 4 091 721 |
| Jun 06, 2023 | £15.60 | £15.60 | £14.70 | £15.38 | 2 070 887 |
| Jun 05, 2023 | £15.92 | £16.00 | £15.11 | £15.34 | 6 804 447 |
| Jun 02, 2023 | £15.52 | £15.77 | £15.09 | £15.63 | 6 691 351 |
| Jun 01, 2023 | £14.70 | £14.88 | £14.63 | £14.88 | 1 147 510 |
| May 31, 2023 | £14.79 | £14.97 | £14.34 | £14.70 | 8 319 265 |
| May 30, 2023 | £15.60 | £15.60 | £14.81 | £14.94 | 2 490 293 |
| May 26, 2023 | £15.20 | £15.77 | £15.20 | £15.44 | 5 091 264 |
| May 25, 2023 | £16.46 | £16.46 | £15.50 | £15.50 | 4 957 882 |
| May 24, 2023 | £16.67 | £16.69 | £16.14 | £16.14 | 4 116 859 |
| May 23, 2023 | £16.19 | £16.68 | £16.03 | £16.62 | 2 376 736 |
| May 22, 2023 | £16.60 | £16.70 | £16.09 | £16.15 | 2 626 045 |
| May 19, 2023 | £16.53 | £16.80 | £16.36 | £16.62 | 2 837 298 |
| May 18, 2023 | £15.24 | £16.55 | £15.24 | £16.54 | 1 923 052 |
| May 17, 2023 | £16.16 | £16.16 | £16.16 | £16.16 | 0 |
| May 16, 2023 | £16.02 | £16.30 | £15.91 | £16.16 | 3 207 262 |
| May 15, 2023 | £15.52 | £16.20 | £15.43 | £16.16 | 3 585 236 |
| May 12, 2023 | £15.50 | £16.14 | £15.50 | £15.86 | 3 825 453 |
