New Zealand markets closed

Enagás, S.A. (0EBQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.42-0.11 (-0.59%)
At close: 05:53PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202414.3014.3213.9714.0714.07119,044
26 Jun 202414.4114.4714.1714.4414.4415,772
25 Jun 202414.6414.5914.4014.4014.40727,598
24 Jun 202414.6214.5514.4014.4614.46156,693
21 Jun 202414.7614.6514.4714.5514.557,231
20 Jun 202414.3014.5414.3014.3614.3616,589
19 Jun 202414.5814.4714.3014.3414.3418,560
18 Jun 202414.0814.4114.0814.2614.2621,990
17 Jun 202414.2714.2913.9814.1614.161,141,905
14 Jun 202414.3214.3014.0214.2414.2476,443
13 Jun 202414.2614.2214.0014.0714.0773,599
12 Jun 202414.5014.4214.2314.3114.31276,306
11 Jun 202414.6214.6314.1514.4014.4094,725
10 Jun 202414.8214.8014.6114.6714.67125,027
07 Jun 202414.8514.9514.6314.8714.8726,539
06 Jun 202414.7614.8114.6714.8114.8120,717
05 Jun 202414.5614.7414.4914.6914.6918,756
04 Jun 202414.4014.5614.2814.4114.411,853,638
03 Jun 202414.2814.4014.1714.2714.2740,856
31 May 202414.0514.1313.9414.0514.056,886,880
30 May 202413.8514.0313.6813.9413.9447,723
29 May 202413.9513.9713.8013.9313.9322,171
28 May 202414.2114.2013.9613.9613.96337,989
24 May 202413.7813.9513.6313.9113.9111,763
23 May 202413.8713.9013.7813.8213.8257,884
22 May 202414.1814.0613.8313.9213.9225,171
21 May 202414.2614.2614.0914.1314.13148,710
20 May 202414.3214.3914.0914.2614.2643,436
17 May 202414.1214.1614.0714.1214.1230,520
16 May 202414.3314.2714.1314.1514.1524,937
15 May 202414.3014.4514.2314.2414.2495,121
14 May 202414.4014.4714.2314.3014.3026,234
13 May 202414.5614.5214.3514.4014.4036,779
10 May 202414.3914.5014.2714.4814.48224,689
09 May 202414.2014.3314.1014.2814.2819,642
08 May 202414.2414.1414.0514.0814.0819,958
07 May 202414.1514.1714.0014.0514.0539,000
03 May 202413.7214.1513.7714.0614.0670,898
02 May 202413.8713.8813.6013.7713.7729,196
01 May 2024------
30 Apr 202413.9513.9713.7613.7613.7630,668
29 Apr 202413.8914.0013.5513.9013.9032,309
26 Apr 202413.8413.8613.7313.7913.79200,138
25 Apr 202413.9013.8813.6613.8013.80100,278
24 Apr 202413.9013.8313.7013.7313.73186,589
23 Apr 202413.7913.9613.7213.8213.82201,927
22 Apr 202413.6013.8713.6613.7713.7751,775
19 Apr 202413.6413.6813.4413.6213.6272,089
18 Apr 202413.5013.6613.4613.5513.55213,148
17 Apr 202413.4513.5113.3313.3713.37439,798
16 Apr 202413.6013.6213.4313.4813.48196,822
15 Apr 202413.6813.7513.3013.6813.68168,388
12 Apr 202413.7013.8113.6213.7513.7560,624
11 Apr 202413.5313.7613.5113.6913.69231,460
10 Apr 202413.8013.8013.4313.6213.62213,756
09 Apr 202413.5513.6613.3513.5813.5836,812
08 Apr 202413.4513.4813.3513.4313.4397,077
05 Apr 202413.7713.7713.3513.3813.38511,017
04 Apr 202413.8813.8413.7513.7813.7851,193
03 Apr 202413.8813.7813.6113.7213.72162,052
02 Apr 202413.7013.8713.6913.7113.71379,222
28 Mar 202413.9413.8513.6813.7713.77224,007
27 Mar 202413.4813.7013.4813.5313.53484,901
26 Mar 202413.6713.6213.4113.4913.49118,623
25 Mar 202413.5813.5813.4013.5213.52133,408
22 Mar 202413.3113.6013.2613.4113.41119,879
21 Mar 202413.4413.4413.1813.2813.28407,667
20 Mar 202413.3613.4313.3113.4013.40212,873
19 Mar 202413.4013.4213.2313.3113.31546,483
18 Mar 202413.3713.2813.1013.1813.1885,537
15 Mar 202413.4913.3913.2313.3413.34306,125
14 Mar 202413.2413.4313.2313.3213.32198,512
13 Mar 202413.3113.3513.2413.3013.30231,653
12 Mar 202413.6013.5713.2813.3113.31637,812
11 Mar 202413.5013.6713.4013.5013.50101,792
08 Mar 202413.4513.4813.3013.3913.3975,100
07 Mar 202413.2213.4813.1513.3313.33760,154
06 Mar 202413.2313.3413.1813.2813.28343,261
05 Mar 202413.1013.2412.9413.2413.24463,469
04 Mar 202413.3413.3012.9213.0213.02967,769
01 Mar 202413.4013.4113.0913.2213.22274,457
29 Feb 202413.1213.5013.1013.3513.351,223,176
28 Feb 202413.6013.4713.1313.1613.16465,425
27 Feb 202413.6313.6313.2813.3813.38243,481
26 Feb 202414.3514.3413.6213.8013.80666,468
23 Feb 202414.5214.6014.2814.3714.37330,858
22 Feb 202415.0415.0314.6414.9914.99177,474
21 Feb 202415.4015.3514.8515.0615.06625,573
20 Feb 202414.6515.1014.5214.9214.92266,549
19 Feb 202414.5014.5814.4814.5514.55109,489
16 Feb 202414.4614.5714.3814.4814.48142,636
15 Feb 202414.3514.4714.3114.4714.47358,591
14 Feb 202414.6014.5114.3414.5114.51104,501
13 Feb 202414.7214.6214.4514.4514.45130,569
12 Feb 202414.5514.6214.4414.5814.58163,121
09 Feb 202414.5614.5714.4014.5014.50250,330
08 Feb 202414.5514.9914.4014.5414.54102,514
07 Feb 202414.6514.7214.4714.4714.4731,790
06 Feb 202414.7514.7414.5814.6614.6676,696
05 Feb 202415.1514.9814.7114.7414.74186,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...