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 |
| Oct 03, 2023 | £14.70 | £14.70 | £14.05 | £14.13 | 6 050 061 |
| Oct 02, 2023 | £15.21 | £15.21 | £15.21 | £15.21 | 0 |
| Sep 29, 2023 | £15.42 | £15.47 | £15.14 | £15.21 | 4 967 427 |
| Sep 28, 2023 | £15.36 | £15.90 | £15.17 | £15.56 | 5 284 821 |
| Sep 27, 2023 | £14.24 | £15.54 | £14.24 | £15.54 | 11 461 482 |
| Sep 26, 2023 | £14.06 | £14.40 | £13.86 | £14.40 | 5 810 875 |
| Sep 25, 2023 | £14.18 | £14.30 | £14.02 | £14.17 | 6 713 240 |
| Sep 22, 2023 | £14.27 | £14.53 | £14.20 | £14.21 | 5 333 257 |
| Sep 21, 2023 | £14.63 | £14.72 | £14.32 | £14.48 | 6 899 418 |
| Sep 20, 2023 | £14.54 | £14.96 | £14.47 | £14.86 | 4 259 770 |
| Sep 19, 2023 | £15.02 | £15.08 | £14.65 | £14.77 | 3 107 848 |
| Sep 18, 2023 | £14.93 | £15.11 | £14.88 | £15.04 | 5 789 452 |
| Sep 15, 2023 | £15.01 | £15.11 | £14.71 | £15.01 | 5 368 654 |
| Sep 14, 2023 | £14.51 | £14.99 | £14.36 | £14.85 | 7 317 909 |
| Sep 13, 2023 | £15.20 | £15.20 | £14.48 | £14.51 | 9 331 828 |
| Sep 12, 2023 | £14.52 | £15.11 | £14.41 | £15.03 | 9 894 694 |
| Sep 11, 2023 | £14.62 | £15.12 | £14.62 | £14.69 | 4 319 307 |
| Sep 08, 2023 | £15.10 | £15.10 | £14.51 | £15.00 | 4 691 837 |
| Sep 07, 2023 | £15.21 | £15.21 | £15.21 | £15.21 | 0 |
| Sep 06, 2023 | £15.00 | £15.66 | £14.88 | £15.21 | 10 705 353 |
| Sep 05, 2023 | £17.00 | £17.00 | £14.52 | £15.33 | 41 621 606 |
| Sep 04, 2023 | £17.41 | £18.02 | £17.31 | £17.43 | 4 649 323 |
| Sep 01, 2023 | £16.83 | £17.51 | £16.83 | £17.19 | 3 608 846 |
| Aug 31, 2023 | £16.70 | £17.05 | £16.57 | £16.98 | 3 167 217 |
| Aug 30, 2023 | £16.36 | £16.36 | £16.36 | £16.36 | 0 |
