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
10th Jul 2025 (Thu) 13.355 13.425 13.28 13.28 58,614
9th Jul 2025 (Wed) 13.45 13.45 13.44 13.4425 2,754,704
8th Jul 2025 (Tue) 13.44 13.44 13.425 13.425 1,015,247
7th Jul 2025 (Mon) 13.60 13.60 13.285 13.285 36,533
4th Jul 2025 (Fri) 13.58 13.635 13.58 13.635 891,246
3rd Jul 2025 (Thu) 13.52 13.52 13.515 13.52 24,026
2nd Jul 2025 (Wed) 13.77 13.77 13.535 13.535 92,489
1st Jul 2025 (Tue) 13.80 13.80 13.615 13.615 1,853,756
30th Jun 2025 (Mon) 14.49 14.49 14.305 14.305 33,445
27th Jun 2025 (Fri) 14.425 14.4275 14.275 14.275 74,236
26th Jun 2025 (Thu) 14.345 14.345 14.25 14.25 848,819
25th Jun 2025 (Wed) 14.47 14.47 14.29 14.295 730,333
24th Jun 2025 (Tue) 14.515 14.515 14.215 14.3675 4,776,436
23rd Jun 2025 (Mon) 14.29 14.4275 14.275 14.4275 15,768
20th Jun 2025 (Fri) 14.26 14.325 14.18 14.325 58,557
19th Jun 2025 (Thu) 14.30 14.3775 14.30 14.3775 29,383
18th Jun 2025 (Wed) 14.29 14.29 14.2375 14.2375 286,772
17th Jun 2025 (Tue) 14.29 14.29 14.1575 14.1575 94,026
16th Jun 2025 (Mon) 14.20 14.3375 14.19 14.3375 49,621
13th Jun 2025 (Fri) 14.165 14.275 14.13 14.13 14,542
12th Jun 2025 (Thu) 14.235 14.235 14.1525 14.1525 8,495
11th Jun 2025 (Wed) 14.16 14.16 14.1225 14.1225 96,684
10th Jun 2025 (Tue) 14.055 14.235 14.055 14.235 875,505
9th Jun 2025 (Mon) 14.16 14.16 14.1075 14.1075 8,872
6th Jun 2025 (Fri) 14.14 14.14 14.045 14.045 7,702
5th Jun 2025 (Thu) 14.00 14.055 14.00 14.055 14,143
4th Jun 2025 (Wed) 14.20 14.20 14.14 14.14 17,726
3rd Jun 2025 (Tue) 14.25 14.275 14.1275 14.1275 870,733
2nd Jun 2025 (Mon) 14.16 14.21 14.16 14.21 92,499
30th May 2025 (Fri) 14.25 14.335 14.185 14.335 108,624
29th May 2025 (Thu) 14.19 14.19 14.02 14.16 86,785
28th May 2025 (Wed) 14.36 14.36 14.28 14.28 1,878,973
27th May 2025 (Tue) 14.385 14.385 14.385 14.385 214,274
26th May 2025 (Mon) 14.325 14.325 14.325 14.325 194,681
23rd May 2025 (Fri) 13.89 13.94 13.89 13.94 331,651
22nd May 2025 (Thu) 13.87 13.87 13.825 13.825 142,401
21st May 2025 (Wed) 13.65 13.735 13.65 13.735 187,686
20th May 2025 (Tue) 13.37 13.645 13.37 13.645 71,705
19th May 2025 (Mon) 13.50 13.5275 13.385 13.385 6,134
16th May 2025 (Fri) 13.335 13.465 13.3175 13.465 55,204
15th May 2025 (Thu) 13.17 13.22 13.0825 13.22 610,561
14th May 2025 (Wed) 13.05 13.16 13.0225 13.025 11,506
13th May 2025 (Tue) 13.15 13.16 13.15 13.16 21,895
12th May 2025 (Mon) 13.45 13.45 13.055 13.055 230,147
FTSE 100 Latest
Value8,929.58
Change-46.08