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 |
| Nov 06, 2023 | £15.84 | £16.43 | £15.80 | £16.11 | 11 871 860 |
| Nov 03, 2023 | £16.23 | £16.78 | £16.11 | £16.63 | 4 787 015 |
| Nov 02, 2023 | £16.26 | £16.31 | £16.11 | £16.31 | 3 688 619 |
| Nov 01, 2023 | £15.78 | £16.35 | £15.66 | £16.31 | 3 362 949 |
| Oct 31, 2023 | £15.34 | £16.25 | £15.34 | £16.16 | 3 183 937 |
| Oct 30, 2023 | £15.35 | £16.09 | £15.26 | £16.00 | 4 692 300 |
| Oct 27, 2023 | £15.29 | £15.62 | £14.80 | £15.62 | 3 876 699 |
| Oct 26, 2023 | £14.87 | £15.00 | £14.64 | £14.89 | 2 547 021 |
| Oct 25, 2023 | £15.30 | £15.30 | £15.30 | £15.30 | 0 |
| Oct 24, 2023 | £16.69 | £16.69 | £15.01 | £15.30 | 4 244 869 |
| Oct 23, 2023 | £16.82 | £16.85 | £15.81 | £16.12 | 5 284 872 |
| Oct 20, 2023 | £16.84 | £17.18 | £16.40 | £16.48 | 4 621 523 |
| Oct 19, 2023 | £16.59 | £16.99 | £16.20 | £16.95 | 5 534 492 |
| Oct 18, 2023 | £15.31 | £16.80 | £15.26 | £16.72 | 11 927 592 |
| Oct 17, 2023 | £14.78 | £15.30 | £14.67 | £15.20 | 5 252 326 |
| Oct 16, 2023 | £15.01 | £15.26 | £14.71 | £14.95 | 2 872 866 |
| Oct 13, 2023 | £14.79 | £14.97 | £14.54 | £14.86 | 2 830 114 |
| Oct 12, 2023 | £14.37 | £14.80 | £14.25 | £14.71 | 1 760 414 |
| Oct 11, 2023 | £14.67 | £15.23 | £14.43 | £14.53 | 1 554 100 |
| Oct 10, 2023 | £14.92 | £15.06 | £14.65 | £15.06 | 3 443 971 |
| Oct 09, 2023 | £13.76 | £14.91 | £13.76 | £14.91 | 6 185 449 |
| Oct 06, 2023 | £13.74 | £14.30 | £13.74 | £14.22 | 4 169 927 |
| Oct 05, 2023 | £13.71 | £13.71 | £13.71 | £13.71 | 0 |
| Oct 04, 2023 | £13.99 | £14.34 | £13.53 | £13.71 | 6 447 527 |
| Oct 03, 2023 | £14.70 | £14.70 | £14.05 | £14.13 | 6 050 061 |
