XLON:ENQ
AMERICAN MEDIA INC Stock Price (Quote)
£15.50
-0.200 (-1.27%)
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 £15.50. This is 1.27% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.88% from a day low at £15.30 to a day high of £16.20. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | £13.16 | £13.52 | £12.65 | £12.66 | 6 860 151 |
| Jan 18, 2024 | £13.40 | £14.49 | £13.16 | £13.16 | 6 205 055 |
| Jan 17, 2024 | £13.06 | £13.80 | £13.06 | £13.40 | 2 820 561 |
| Jan 16, 2024 | £13.00 | £14.22 | £13.00 | £13.71 | 2 233 679 |
| Jan 15, 2024 | £13.71 | £13.85 | £13.45 | £13.71 | 2 903 735 |
| Jan 12, 2024 | £13.59 | £14.25 | £13.52 | £13.93 | 5 401 658 |
| Jan 11, 2024 | £13.05 | £13.64 | £13.05 | £13.59 | 2 673 027 |
| Jan 10, 2024 | £13.43 | £13.62 | £13.28 | £13.48 | 3 184 767 |
| Jan 09, 2024 | £14.30 | £14.30 | £13.42 | £13.42 | 3 453 100 |
| Jan 08, 2024 | £13.79 | £14.16 | £13.40 | £13.81 | 5 127 025 |
| Jan 05, 2024 | £14.05 | £14.37 | £13.48 | £13.90 | 4 834 016 |
| Jan 04, 2024 | £15.10 | £15.24 | £14.01 | £14.02 | 5 251 609 |
| Jan 03, 2024 | £15.65 | £15.78 | £14.83 | £15.39 | 1 789 833 |
| Jan 02, 2024 | £15.10 | £16.22 | £15.10 | £15.39 | 2 954 053 |
| Dec 29, 2023 | £15.32 | £15.32 | £15.01 | £15.08 | 1 246 656 |
| Dec 28, 2023 | £15.38 | £15.38 | £15.38 | £15.38 | 0 |
| Dec 27, 2023 | £15.74 | £16.14 | £15.10 | £15.19 | 5 624 010 |
| Dec 22, 2023 | £14.84 | £16.70 | £14.30 | £15.38 | 15 506 411 |
| Dec 21, 2023 | £13.95 | £13.95 | £13.95 | £13.95 | 0 |
| Dec 20, 2023 | £13.10 | £14.07 | £13.10 | £13.95 | 5 418 399 |
| Dec 19, 2023 | £12.50 | £13.50 | £12.50 | £13.32 | 8 447 502 |
| Dec 18, 2023 | £12.20 | £13.08 | £12.20 | £12.91 | 6 715 139 |
| Dec 15, 2023 | £12.60 | £13.80 | £12.41 | £12.46 | 8 648 889 |
| Dec 14, 2023 | £12.01 | £13.31 | £12.01 | £13.23 | 3 724 091 |
| Dec 13, 2023 | £12.25 | £12.79 | £12.25 | £12.55 | 3 764 472 |
