Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Enagas Ord (0EBQ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 12.94 12.94 12.89 12.925 5,834
13th Mar 2025 (Thu) 12.82 12.925 12.775 12.925 16,211
12th Mar 2025 (Wed) 13.10 13.125 12.695 12.695 12,676
11th Mar 2025 (Tue) 13.05 13.36 13.05 13.075 27,446
10th Mar 2025 (Mon) 12.64 13.145 12.64 13.145 160,152
7th Mar 2025 (Fri) 12.37 12.665 12.37 12.665 297,023
6th Mar 2025 (Thu) 12.24 12.27 12.145 12.27 80,597
5th Mar 2025 (Wed) 12.40 12.44 12.29 12.29 52,207
4th Mar 2025 (Tue) 12.26 12.435 12.26 12.435 122,287
3rd Mar 2025 (Mon) 12.44 12.485 12.22 12.34 23,496
28th Feb 2025 (Fri) 12.755 12.78 12.505 12.505 258,615
27th Feb 2025 (Thu) 12.63 12.725 12.585 12.725 82,958
26th Feb 2025 (Wed) 12.64 12.64 12.595 12.595 24,100
25th Feb 2025 (Tue) 12.34 12.565 12.30 12.565 218,013
24th Feb 2025 (Mon) 12.17 12.31 12.17 12.31 303,996
21st Feb 2025 (Fri) 12.14 12.14 12.07 12.07 64,701
20th Feb 2025 (Thu) 11.95 12.11 11.95 11.98 117,347
19th Feb 2025 (Wed) 12.255 12.255 11.93 11.93 46,199
18th Feb 2025 (Tue) 12.28 12.295 11.86 12.115 33,545
17th Feb 2025 (Mon) 12.13 12.23 12.11 12.23 28,575
14th Feb 2025 (Fri) 12.21 12.32 12.17 12.17 13,112
13th Feb 2025 (Thu) 12.08 12.265 12.08 12.265 36,410
12th Feb 2025 (Wed) 12.10 12.11 12.10 12.11 33,824
11th Feb 2025 (Tue) 12.13 12.13 12.11 12.11 237,877
10th Feb 2025 (Mon) 12.10 12.135 12.10 12.135 23,229
7th Feb 2025 (Fri) 12.17 12.23 12.05 12.105 69,188
6th Feb 2025 (Thu) 12.30 12.30 12.14 12.14 170,525
5th Feb 2025 (Wed) 12.30 12.335 12.08 12.20 30,255
4th Feb 2025 (Tue) 12.24 12.24 12.23 12.23 45,130
3rd Feb 2025 (Mon) 12.21 12.265 12.14 12.265 18,315
31st Jan 2025 (Fri) 12.11 12.29 12.11 12.29 23,982
30th Jan 2025 (Thu) 12.10 12.10 12.06 12.06 230,816
29th Jan 2025 (Wed) 11.90 11.96 11.90 11.96 3,004
28th Jan 2025 (Tue) 11.93 12.04 11.915 12.04 86,905
27th Jan 2025 (Mon) 11.82 11.95 11.815 11.95 79,404
24th Jan 2025 (Fri) 12.08 12.08 11.775 11.775 20,310
23rd Jan 2025 (Thu) 11.89 11.955 11.82 11.955 72,197
22nd Jan 2025 (Wed) 12.00 12.00 11.775 11.775 211,365
21st Jan 2025 (Tue) 12.00 12.00 11.895 11.895 33,224
20th Jan 2025 (Mon) 12.05 12.05 12.04 12.04 275,493
17th Jan 2025 (Fri) 11.85 12.11 11.85 12.11 15,227
16th Jan 2025 (Thu) 11.79 11.79 11.785 11.79 9,424
15th Jan 2025 (Wed) 11.84 11.84 11.81 11.81 20,615
14th Jan 2025 (Tue) 11.85 11.85 11.80 11.80 124,639
FTSE 100 Latest
Value8,605.17
Change62.61