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 |
| Mar 14, 2016 | £14.50 | £15.25 | £14.50 | £15.00 | 4 839 589 |
| Mar 11, 2016 | £13.25 | £14.25 | £13.25 | £13.75 | 4 457 448 |
| Mar 10, 2016 | £14.25 | £14.25 | £13.50 | £13.75 | 2 381 319 |
| Mar 09, 2016 | £14.50 | £14.75 | £13.75 | £14.25 | 2 922 995 |
| Mar 08, 2016 | £15.25 | £15.50 | £14.00 | £14.25 | 5 716 099 |
| Mar 07, 2016 | £15.50 | £17.00 | £14.25 | £15.00 | 16 484 009 |
| Mar 04, 2016 | £15.00 | £15.25 | £14.75 | £15.00 | 6 568 018 |
| Mar 03, 2016 | £14.75 | £15.50 | £14.25 | £14.75 | 5 523 345 |
| Mar 02, 2016 | £14.00 | £14.75 | £14.00 | £14.50 | 3 010 761 |
| Mar 01, 2016 | £14.50 | £14.75 | £14.00 | £14.50 | 2 491 689 |
| Feb 29, 2016 | £14.00 | £14.25 | £13.50 | £14.00 | 5 171 482 |
| Feb 26, 2016 | £13.00 | £14.25 | £13.00 | £14.25 | 10 247 364 |
| Feb 25, 2016 | £14.00 | £14.00 | £13.00 | £13.00 | 2 296 183 |
| Feb 24, 2016 | £13.50 | £13.75 | £13.25 | £13.50 | 3 216 120 |
| Feb 23, 2016 | £14.25 | £14.75 | £13.50 | £13.75 | 5 226 916 |
| Feb 22, 2016 | £14.25 | £14.75 | £14.25 | £14.25 | 3 220 034 |
| Feb 19, 2016 | £14.75 | £14.75 | £13.75 | £14.00 | 2 005 952 |
| Feb 18, 2016 | £14.75 | £15.25 | £14.50 | £14.75 | 3 155 224 |
| Feb 17, 2016 | £13.50 | £14.75 | £13.50 | £14.75 | 3 801 744 |
| Feb 16, 2016 | £14.00 | £15.25 | £13.50 | £13.50 | 4 263 749 |
| Feb 15, 2016 | £13.50 | £14.00 | £13.25 | £14.00 | 1 602 734 |
| Feb 12, 2016 | £12.50 | £13.25 | £12.00 | £13.00 | 2 956 677 |
| Feb 11, 2016 | £13.75 | £13.75 | £12.00 | £12.00 | 4 363 939 |
| Feb 10, 2016 | £12.50 | £14.25 | £12.50 | £13.25 | 2 396 561 |
| Feb 09, 2016 | £13.75 | £14.00 | £12.50 | £12.50 | 2 931 024 |
