XLON:ENQ
AMERICAN MEDIA INC Stock Price (Quote)
£16.22
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th 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 | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | £14.10 | £14.10 | £14.10 | £14.10 | 0 |
| Mar 28, 2024 | £14.66 | £14.90 | £13.60 | £14.10 | 5 801 702 |
| Mar 27, 2024 | £14.39 | £14.49 | £13.51 | £14.00 | 2 824 130 |
| Mar 26, 2024 | £13.89 | £14.44 | £13.89 | £14.00 | 5 889 276 |
| Mar 25, 2024 | £13.94 | £14.51 | £13.94 | £14.20 | 3 189 050 |
| Mar 22, 2024 | £13.47 | £14.10 | £13.30 | £14.10 | 3 505 242 |
| Mar 21, 2024 | £13.14 | £13.83 | £13.14 | £13.73 | 1 214 866 |
| Mar 20, 2024 | £13.45 | £13.80 | £13.45 | £13.79 | 1 591 695 |
| Mar 19, 2024 | £13.43 | £13.76 | £13.43 | £13.51 | 4 117 504 |
| Mar 18, 2024 | £13.25 | £13.84 | £13.25 | £13.57 | 3 240 435 |
| Mar 15, 2024 | £12.90 | £13.75 | £12.90 | £13.51 | 4 512 849 |
| Mar 14, 2024 | £13.15 | £13.31 | £12.75 | £13.05 | 2 754 589 |
| Mar 13, 2024 | £12.59 | £13.19 | £12.06 | £12.93 | 2 881 684 |
| Mar 12, 2024 | £12.20 | £12.82 | £12.20 | £12.45 | 2 659 288 |
| Mar 11, 2024 | £12.76 | £12.76 | £12.23 | £12.44 | 5 935 567 |
| Mar 08, 2024 | £13.05 | £13.39 | £12.74 | £12.82 | 3 942 368 |
| Mar 07, 2024 | £13.18 | £13.18 | £13.18 | £13.18 | 0 |
| Mar 06, 2024 | £13.02 | £13.46 | £13.01 | £13.18 | 1 832 366 |
| Mar 05, 2024 | £12.68 | £13.33 | £12.68 | £13.05 | 3 680 077 |
| Mar 04, 2024 | £13.55 | £13.55 | £12.79 | £12.80 | 4 955 567 |
| Mar 01, 2024 | £12.97 | £13.60 | £12.97 | £13.55 | 7 819 021 |
| Feb 29, 2024 | £13.20 | £13.53 | £12.82 | £13.00 | 49 867 740 |
| Feb 28, 2024 | £13.70 | £13.70 | £13.17 | £13.47 | 2 933 290 |
| Feb 27, 2024 | £13.20 | £13.47 | £13.19 | £13.45 | 6 810 096 |
| Feb 26, 2024 | £13.28 | £13.45 | £13.06 | £13.27 | 3 248 933 |
