Dow Up0.08% Nasdaq Down0.30%

More On ENRC.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Eurasian Natural Resources Corp Plc (ENRC.L)

-LSE
218.25 0.00(0.00%) N/A
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 19, 2013231.70233.00229.03230.501,244,500230.50
Aug 16, 2013230.40234.70229.50232.501,849,600232.50
Aug 15, 2013229.40231.30228.15230.102,239,600230.10
Aug 14, 2013234.90234.90226.30229.303,936,100229.30
Aug 13, 2013233.50236.50233.00236.502,677,300236.50
Aug 12, 2013228.60234.90227.80233.302,769,200233.30
Aug 9, 2013223.10229.40220.77228.902,440,000228.90
Aug 8, 2013222.10232.60219.90223.202,291,500223.20
Aug 7, 2013220.90221.50216.20219.301,870,300219.30
Aug 6, 2013224.20225.77219.76221.101,938,200221.10
Aug 5, 2013227.30227.30224.15224.902,355,200224.90
Aug 2, 2013222.90227.10219.70224.708,824,300224.70
Aug 1, 2013219.00222.80217.80222.601,251,900222.60
Jul 31, 2013217.90221.20215.70217.70540,600217.70
Jul 30, 2013220.10220.10216.40218.801,097,200218.80
Jul 29, 2013215.40222.30214.60219.801,282,900219.80
Jul 26, 2013214.70218.80213.40214.90790,600214.90
Jul 25, 2013216.10216.80212.40214.101,313,800214.10
Jul 24, 2013220.00221.80215.40216.901,393,000216.90
Jul 23, 2013214.40220.50213.70219.301,710,000219.30
Jul 22, 2013211.90215.60208.80213.102,602,200213.10
Jul 19, 2013212.30218.19212.10213.501,969,100213.50
Jul 18, 2013209.90215.20208.90214.802,421,900214.80
Jul 17, 2013210.50213.10209.90211.005,268,300211.00
Jul 16, 2013203.00212.40203.00210.503,854,600210.50
Jul 15, 2013209.30212.80205.30206.101,690,800206.10
Jul 12, 2013208.80210.00206.70208.402,187,800208.40
Jul 11, 2013211.10214.10209.20209.901,399,000209.90
Jul 10, 2013209.80211.90207.00208.101,401,300208.10
Jul 9, 2013216.30219.20207.20210.401,772,400210.40
Jul 8, 2013211.10215.90208.98214.001,169,200214.00
Jul 5, 2013216.20217.30210.80210.801,824,500210.80
Jul 4, 2013213.00217.60212.40215.802,039,600215.80
Jul 3, 2013203.90212.40201.80212.401,902,800212.40
Jul 2, 2013211.30214.50205.80206.901,838,100206.90
Jul 1, 2013204.60213.10203.69212.401,683,100212.40
Jun 28, 2013210.60211.40199.40204.004,495,100204.00
Jun 27, 2013204.20212.60204.20211.803,491,800211.80
Jun 26, 2013212.40213.10204.70211.704,883,500211.70
Jun 25, 2013215.50218.02212.60214.005,427,100214.00
Jun 24, 2013217.90220.00200.00213.809,823,000213.80
Jun 21, 2013218.50222.40216.50216.904,558,300216.90
Jun 20, 2013220.00223.50215.40217.804,035,400217.80
Jun 19, 2013230.40232.70222.30223.402,099,500223.40
Jun 18, 2013238.70244.30229.50229.603,203,800229.60
Jun 17, 2013245.10245.60239.80240.301,373,000240.30
Jun 14, 2013243.90246.22240.40242.102,397,500242.10
Jun 13, 2013230.10243.60230.10240.703,483,900240.70
Jun 12, 2013236.90247.00232.60233.304,950,100233.30
Jun 11, 2013239.80246.50235.40238.105,311,000238.10
Jun 10, 2013244.10245.20236.70242.503,320,600242.50
Jun 7, 2013243.50253.10242.20245.204,078,800245.20
Jun 6, 2013241.80248.50240.20242.903,235,300242.90
Jun 5, 2013242.40248.38240.00242.704,437,800242.70
Jun 4, 2013246.40249.20243.20245.503,833,900245.50
Jun 3, 2013242.00249.39235.50244.305,220,900244.30
May 31, 2013252.00255.90239.90239.9021,031,000239.90
May 30, 2013252.30262.32248.90251.903,824,800251.90
May 29, 2013245.00257.00243.80251.404,031,300251.40
May 28, 2013253.50261.00243.10248.005,892,800248.00
May 27, 2013254.80254.80254.80254.800254.80
May 24, 2013266.00266.00254.00254.802,905,300254.80
May 23, 2013256.90267.50255.00265.504,730,600265.50
May 22, 2013267.60270.30242.00266.207,261,400266.20
May 21, 2013262.80270.30261.10266.103,805,500266.10
May 20, 2013259.30266.90255.00264.104,250,600264.10
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in .