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 |
| Jul 24, 2023 | £16.59 | £17.30 | £16.59 | £17.16 | 3 230 224 |
| Jul 21, 2023 | £16.11 | £16.72 | £16.11 | £16.65 | 2 830 784 |
| Jul 20, 2023 | £16.10 | £16.52 | £16.10 | £16.33 | 2 311 649 |
| Jul 19, 2023 | £16.05 | £16.37 | £15.83 | £16.12 | 1 805 338 |
| Jul 18, 2023 | £15.30 | £15.93 | £15.12 | £15.85 | 1 649 074 |
| Jul 17, 2023 | £15.63 | £15.96 | £15.18 | £15.24 | 2 446 241 |
| Jul 14, 2023 | £15.71 | £15.88 | £15.50 | £15.65 | 2 222 425 |
| Jul 13, 2023 | £15.95 | £16.15 | £15.66 | £15.73 | 2 922 070 |
| Jul 12, 2023 | £15.65 | £16.08 | £15.61 | £15.61 | 3 745 918 |
| Jul 11, 2023 | £15.51 | £15.88 | £15.46 | £15.82 | 2 318 389 |
| Jul 10, 2023 | £15.12 | £15.12 | £15.12 | £15.12 | 0 |
| Jul 07, 2023 | £15.40 | £15.40 | £14.68 | £15.12 | 2 206 837 |
| Jul 06, 2023 | £15.40 | £15.41 | £14.96 | £15.07 | 2 096 280 |
| Jul 05, 2023 | £15.22 | £15.52 | £15.22 | £15.49 | 1 692 992 |
| Jul 04, 2023 | £15.00 | £15.72 | £15.00 | £15.58 | 1 882 429 |
| Jul 03, 2023 | £14.91 | £14.91 | £14.91 | £14.91 | 0 |
| Jun 30, 2023 | £14.74 | £15.06 | £14.54 | £14.91 | 1 629 578 |
| Jun 29, 2023 | £14.36 | £14.98 | £14.35 | £14.57 | 1 930 215 |
| Jun 28, 2023 | £14.30 | £14.68 | £14.11 | £14.53 | 3 626 090 |
| Jun 27, 2023 | £14.52 | £14.82 | £14.09 | £14.09 | 5 997 402 |
| Jun 26, 2023 | £14.80 | £14.85 | £14.29 | £14.30 | 5 693 666 |
| Jun 23, 2023 | £14.50 | £15.72 | £13.90 | £14.02 | 4 034 978 |
| Jun 22, 2023 | £15.20 | £15.56 | £14.79 | £14.93 | 8 785 476 |
| Jun 21, 2023 | £15.56 | £16.02 | £15.22 | £15.75 | 2 774 252 |
| Jun 20, 2023 | £16.00 | £16.11 | £15.42 | £15.44 | 2 110 685 |
