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 |
| Feb 23, 2024 | £13.61 | £13.79 | £13.19 | £13.43 | 6 305 509 |
| Feb 22, 2024 | £14.13 | £14.49 | £13.73 | £13.80 | 4 764 805 |
| Feb 21, 2024 | £13.99 | £14.21 | £13.58 | £14.13 | 6 951 278 |
| Feb 20, 2024 | £14.00 | £14.00 | £13.21 | £13.78 | 6 251 970 |
| Feb 19, 2024 | £13.55 | £13.81 | £12.91 | £13.80 | 8 998 078 |
| Feb 16, 2024 | £12.98 | £13.29 | £12.77 | £13.05 | 5 504 371 |
| Feb 15, 2024 | £12.00 | £13.38 | £12.00 | £13.12 | 12 758 364 |
| Feb 14, 2024 | £12.16 | £12.50 | £12.00 | £12.14 | 1 877 219 |
| Feb 13, 2024 | £11.38 | £12.45 | £11.38 | £12.22 | 7 297 733 |
| Feb 12, 2024 | £12.00 | £12.40 | £11.17 | £12.13 | 17 155 933 |
| Feb 09, 2024 | £12.47 | £12.98 | £12.10 | £12.10 | 4 759 778 |
| Feb 08, 2024 | £12.34 | £12.70 | £12.00 | £12.47 | 3 142 994 |
| Feb 07, 2024 | £12.89 | £12.89 | £12.20 | £12.20 | 2 172 690 |
| Feb 06, 2024 | £12.20 | £12.58 | £12.20 | £12.58 | 3 836 202 |
| Feb 05, 2024 | £12.01 | £12.80 | £12.01 | £12.14 | 4 853 713 |
| Feb 02, 2024 | £12.70 | £12.73 | £12.16 | £12.55 | 8 042 635 |
| Feb 01, 2024 | £13.39 | £13.88 | £12.77 | £12.90 | 3 114 265 |
| Jan 31, 2024 | £13.40 | £13.55 | £12.85 | £12.90 | 3 705 206 |
| Jan 30, 2024 | £13.40 | £13.60 | £13.20 | £13.60 | 2 214 883 |
| Jan 29, 2024 | £13.42 | £13.57 | £13.05 | £13.45 | 4 461 028 |
| Jan 26, 2024 | £12.99 | £13.30 | £12.85 | £13.07 | 3 980 100 |
| Jan 25, 2024 | £12.96 | £13.29 | £12.96 | £12.99 | 4 254 371 |
| Jan 24, 2024 | £12.90 | £13.38 | £12.86 | £13.00 | 2 275 096 |
| Jan 23, 2024 | £12.30 | £12.94 | £12.30 | £12.85 | 3 931 707 |
| Jan 22, 2024 | £12.51 | £13.11 | £12.30 | £12.60 | 4 883 921 |
