Live

Trump raises rate on China to 125%, pauses 'reciprocal' tariffs on other countries

LSE - Delayed Quote USD

Enterprise Products Partners L.P. (0S23.L)

29.50

-0.67

(-2.22%)

At close: 6:27:40 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	28.53	29.50	28.10	29.50	29.50	864
Apr 8, 2025	31.06	31.06	30.17	30.17	30.17	130
Apr 7, 2025	28.02	30.26	28.02	29.07	29.07	1,491
Apr 4, 2025	32.66	32.66	30.60	30.91	30.91	2,221
Apr 3, 2025	33.50	33.67	33.50	33.64	33.64	1,104
Apr 2, 2025	34.23	34.23	34.07	34.07	34.07	7
Apr 1, 2025	34.21	34.24	34.19	34.19	34.19	58
Mar 31, 2025	34.15	34.20	34.06	34.06	34.06	697
Mar 28, 2025	33.88	34.15	33.88	34.15	34.15	301
Mar 27, 2025	34.00	34.00	34.00	34.00	34.00	-
Mar 26, 2025	33.79	33.79	33.79	33.79	33.79	48
Mar 25, 2025	33.49	33.53	33.49	33.53	33.53	246
Mar 24, 2025	33.83	33.84	33.75	33.75	33.75	31
Mar 21, 2025	33.88	33.88	33.75	33.75	33.75	65
Mar 19, 2025	33.87	34.06	33.87	34.06	34.06	522
Mar 18, 2025	33.94	33.96	33.85	33.85	33.85	127
Mar 17, 2025	34.11	34.11	34.11	34.11	34.11	1
Mar 14, 2025	33.41	33.53	33.41	33.53	33.53	111
Mar 13, 2025	33.08	33.11	33.01	33.01	33.01	123
Mar 12, 2025	33.15	33.17	33.15	33.17	33.17	48
Mar 11, 2025	33.10	33.40	33.10	33.19	33.19	241
Mar 10, 2025	34.28	34.28	34.28	34.28	34.28	173
Mar 7, 2025	33.62	33.64	33.62	33.64	33.64	47
Mar 6, 2025	32.58	32.99	32.58	32.99	32.99	164
Mar 5, 2025	33.07	33.07	33.07	33.07	33.07	100
Mar 4, 2025	33.50	33.50	33.50	33.50	33.50	-
Mar 3, 2025	33.48	33.71	33.48	33.58	33.58	724
Feb 27, 2025	33.10	33.10	33.10	33.10	33.10	17
Feb 26, 2025	33.03	33.03	32.99	32.99	32.99	105
Feb 25, 2025	33.68	33.68	33.23	33.23	33.23	56
Feb 24, 2025	33.23	33.62	33.23	33.62	33.62	21
Feb 19, 2025	33.55	33.55	33.38	33.38	33.38	25
Feb 18, 2025	33.70	33.71	33.59	33.69	33.69	25
Feb 14, 2025	33.67	33.67	33.63	33.64	33.64	45
Feb 13, 2025	33.06	33.10	33.06	33.10	33.10	100
Feb 12, 2025	33.10	33.29	33.10	33.26	33.26	118
Feb 11, 2025	33.15	33.15	32.85	33.06	33.06	198
Feb 10, 2025	33.21	33.21	33.21	33.21	33.21	-
Feb 7, 2025	32.88	32.88	32.88	32.88	32.88	-
Feb 6, 2025	32.80	32.92	32.80	32.92	32.92	54
Feb 5, 2025	33.08	33.08	33.08	33.08	33.08	105
Feb 4, 2025	32.98	33.29	32.78	32.78	32.78	72
Feb 3, 2025	31.62	33.10	31.62	33.06	33.06	1,566
Jan 31, 2025	0.54 Dividend
Jan 31, 2025	33.29	33.29	32.88	32.88	32.88	919
Jan 30, 2025	33.71	33.99	33.71	33.99	33.46	371
Jan 29, 2025	33.81	33.81	33.79	33.79	33.26	5
Jan 28, 2025	33.73	33.73	33.47	33.47	32.95	9
Jan 27, 2025	32.99	33.04	32.99	33.04	32.52	26
Jan 21, 2025	33.83	34.35	33.76	34.30	33.76	40
Jan 17, 2025	33.75	33.75	33.74	33.74	33.21	70
Jan 16, 2025	33.65	33.72	33.39	33.59	33.06	17,233
Jan 15, 2025	33.70	33.70	33.44	33.47	32.95	469
Jan 13, 2025	32.81	32.85	32.81	32.85	32.34	1,507
Jan 10, 2025	32.38	32.38	32.38	32.38	31.87	134
Jan 8, 2025	32.24	32.37	32.24	32.37	31.86	64
Jan 7, 2025	32.06	32.06	32.06	32.06	31.55	100
Jan 6, 2025	32.30	32.30	32.20	32.20	31.69	11
Jan 3, 2025	31.80	31.97	31.80	31.97	31.46	26
Jan 2, 2025	31.73	31.73	31.58	31.58	31.08	10,878
Dec 31, 2024	31.43	31.43	31.39	31.39	30.89	21
Dec 30, 2024	30.95	30.95	30.86	30.86	30.38	83
Dec 27, 2024	31.12	31.13	30.85	30.85	30.36	315
Dec 24, 2024	31.39	31.56	31.39	31.56	31.06	43
Dec 23, 2024	30.99	30.99	30.78	30.89	30.40	54
Dec 20, 2024	30.58	30.98	30.58	30.98	30.49	79
Dec 19, 2024	30.81	30.81	30.41	30.41	29.93	120
Dec 18, 2024	31.10	31.10	30.76	30.76	30.28	248
Dec 17, 2024	31.41	31.43	31.36	31.41	30.91	2,114
Dec 16, 2024	32.25	32.25	31.57	31.57	31.07	113
Dec 13, 2024	32.19	32.19	32.19	32.19	31.68	13
Dec 12, 2024	32.22	32.33	32.22	32.33	31.83	43
Dec 11, 2024	32.31	32.51	32.31	32.49	31.98	589
Dec 10, 2024	32.52	32.52	32.52	32.52	32.00	10
Dec 9, 2024	32.88	32.88	32.88	32.88	32.36	1
Dec 6, 2024	32.63	32.67	32.62	32.62	32.10	130
Dec 5, 2024	32.81	33.12	32.81	33.12	32.59	96
Dec 4, 2024	33.22	33.22	33.22	33.22	32.70	8
Dec 3, 2024	33.75	33.75	33.45	33.61	33.08	151
Dec 2, 2024	34.50	34.50	33.97	33.97	33.44	39
Nov 29, 2024	34.21	34.51	34.21	34.51	33.97	2
Nov 27, 2024	33.74	33.76	33.47	33.47	32.94	93
Nov 26, 2024	32.33	32.79	32.33	32.79	32.27	68
Nov 25, 2024	33.01	33.10	32.59	32.59	32.08	269
Nov 22, 2024	32.49	32.53	32.49	32.53	32.02	478
Nov 21, 2024	32.19	32.41	32.19	32.37	31.86	15
Nov 20, 2024	31.81	31.81	31.52	31.54	31.04	80
Nov 19, 2024	31.58	31.58	31.49	31.56	31.06	60
Nov 18, 2024	31.31	31.31	31.31	31.31	30.82	1
Nov 15, 2024	30.92	31.22	30.92	31.22	30.72	66
Nov 14, 2024	30.66	30.66	30.65	30.65	30.17	12
Nov 13, 2024	30.39	30.39	30.39	30.39	29.91	2
Nov 12, 2024	30.41	30.41	30.41	30.41	29.93	1
Nov 11, 2024	30.52	30.64	30.52	30.55	30.06	61
Nov 8, 2024	30.35	30.35	30.16	30.16	29.68	45
Nov 7, 2024	30.08	30.09	30.08	30.09	29.62	20
Nov 6, 2024	29.46	30.10	29.46	30.10	29.63	1,475
Nov 5, 2024	29.16	29.17	29.16	29.17	28.71	1
Nov 1, 2024	28.78	28.89	28.78	28.79	28.34	14
Oct 31, 2024	0.53 Dividend
Oct 31, 2024	28.79	28.80	28.67	28.72	28.27	1,116
Oct 30, 2024	29.21	29.35	29.21	29.35	28.37	158
Oct 29, 2024	29.09	29.20	29.09	29.20	28.23	137
Oct 28, 2024	29.05	29.11	29.01	29.11	28.14	53
Oct 25, 2024	29.12	29.13	29.04	29.04	28.07	170
Oct 24, 2024	29.10	29.10	29.02	29.10	28.13	5
Oct 23, 2024	28.95	29.00	28.89	28.89	27.92	56
Oct 22, 2024	28.95	28.99	28.95	28.99	28.02	75
Oct 21, 2024	29.18	29.23	29.18	29.23	28.25	140
Oct 18, 2024	29.24	29.24	28.98	29.01	28.04	298
Oct 17, 2024	29.28	29.28	29.23	29.23	28.26	26
Oct 16, 2024	29.28	29.28	29.22	29.25	28.28	124
Oct 15, 2024	29.41	29.43	29.26	29.26	28.29	28
Oct 14, 2024	29.45	29.52	29.44	29.48	28.50	54
Oct 11, 2024	29.39	29.47	29.39	29.47	28.49	1,177
Oct 10, 2024	29.35	29.37	29.35	29.37	28.39	24
Oct 9, 2024	29.28	29.28	29.25	29.25	28.27	21
Oct 8, 2024	29.25	29.28	29.22	29.25	28.27	70
Oct 7, 2024	29.75	29.75	29.67	29.67	28.69	78
Oct 4, 2024	29.81	29.81	29.81	29.81	28.82	100
Oct 3, 2024	29.53	29.53	29.50	29.50	28.52	14
Oct 2, 2024	29.50	29.50	29.41	29.42	28.43	142
Oct 1, 2024	29.03	29.20	29.03	29.20	28.23	78
Sep 30, 2024	29.26	29.26	29.03	29.06	28.09	243
Sep 27, 2024	29.00	29.20	29.00	29.20	28.23	52
Sep 26, 2024	29.12	29.12	29.00	29.00	28.03	203
Sep 25, 2024	29.47	29.47	29.27	29.28	28.31	241
Sep 24, 2024	29.48	29.48	29.48	29.48	28.50	26
Sep 23, 2024	29.49	29.49	29.49	29.49	28.51	40
Sep 20, 2024	29.27	29.30	29.27	29.30	28.32	26
Sep 19, 2024	29.58	29.58	29.58	29.58	28.59	10
Sep 18, 2024	29.62	29.62	29.62	29.62	28.63	155
Sep 17, 2024	29.67	29.67	29.34	29.34	28.36	349
Sep 16, 2024	29.73	29.73	29.67	29.70	28.71	1,543
Sep 13, 2024	29.51	29.61	29.41	29.61	28.63	530
Sep 12, 2024	29.19	29.19	29.19	29.19	28.22	-
Sep 11, 2024	28.82	29.13	28.81	29.11	28.14	614
Sep 10, 2024	28.76	28.76	28.76	28.76	27.81	7
Sep 9, 2024	28.89	28.92	28.85	28.92	27.95	1,362
Sep 6, 2024	29.05	29.06	28.82	28.82	27.86	18,828
Sep 5, 2024	29.14	29.14	28.98	29.10	28.13	31
Sep 4, 2024	29.03	29.19	29.03	29.07	28.10	42
Sep 3, 2024	29.13	29.13	28.83	29.07	28.10	559
Aug 30, 2024	29.23	29.23	29.14	29.14	28.17	103
Aug 29, 2024	29.14	29.33	29.14	29.33	28.35	163
Aug 28, 2024	29.04	29.04	29.04	29.04	28.07	1
Aug 27, 2024	29.37	29.37	29.33	29.33	28.35	120
Aug 23, 2024	29.28	29.28	29.27	29.27	28.30	812
Aug 22, 2024	29.02	29.08	29.02	29.08	28.11	246
Aug 21, 2024	29.30	29.30	29.02	29.02	28.05	789
Aug 20, 2024	29.40	29.40	29.07	29.07	28.10	184
Aug 19, 2024	29.26	29.43	29.24	29.43	28.45	50
Aug 16, 2024	28.94	29.12	28.94	29.12	28.15	40
Aug 15, 2024	29.09	29.14	28.97	28.97	28.00	192
Aug 14, 2024	28.48	28.67	28.48	28.67	27.72	1,516
Aug 12, 2024	28.65	28.65	28.25	28.25	27.31	416
Aug 9, 2024	29.20	29.20	28.43	28.47	27.52	535,988
Aug 8, 2024	28.72	29.18	28.72	29.18	28.21	117
Aug 7, 2024	28.88	28.88	28.88	28.88	27.91	10
Aug 6, 2024	28.02	28.77	28.02	28.77	27.82	23
Aug 5, 2024	27.73	28.06	27.48	27.96	27.03	969
Aug 2, 2024	28.33	28.37	28.03	28.23	27.29	652
Aug 1, 2024	28.77	28.83	28.58	28.58	27.63	121
Jul 31, 2024	0.53 Dividend
Jul 31, 2024	28.99	29.03	28.93	29.03	28.07	76
Jul 30, 2024	29.42	29.42	29.00	29.17	27.69	495
Jul 29, 2024	29.82	29.86	29.75	29.75	28.24	70
Jul 26, 2024	29.76	29.98	29.76	29.93	28.41	35,010
Jul 25, 2024	29.73	29.76	29.73	29.76	28.25	86
Jul 24, 2024	29.92	30.02	29.92	29.95	28.43	17
Jul 23, 2024	29.93	29.95	29.93	29.95	28.44	70
Jul 22, 2024	29.79	29.79	29.79	29.79	28.28	66
Jul 19, 2024	29.89	30.00	29.89	29.97	28.45	36
Jul 18, 2024	29.86	29.92	29.86	29.92	28.40	50
Jul 17, 2024	29.65	29.91	29.65	29.91	28.39	53
Jul 16, 2024	29.32	29.63	29.32	29.63	28.13	701
Jul 15, 2024	29.51	29.58	29.51	29.58	28.07	302
Jul 12, 2024	29.28	29.47	29.28	29.47	27.97	13
Jul 11, 2024	29.09	29.20	29.09	29.15	27.67	162
Jul 9, 2024	29.01	29.03	29.01	29.03	27.56	182
Jul 8, 2024	29.02	29.14	28.98	29.05	27.57	472
Jul 5, 2024	29.02	29.02	28.97	28.97	27.50	753
Jul 3, 2024	29.15	29.31	29.15	29.31	27.82	528
Jul 2, 2024	29.05	29.05	28.97	28.97	27.50	353
Jul 1, 2024	29.03	29.12	28.93	28.93	27.46	521
Jun 28, 2024	28.80	28.80	28.80	28.80	27.33	5
Jun 27, 2024	28.95	28.95	28.90	28.90	27.43	512
Jun 26, 2024	28.92	28.93	28.92	28.93	27.47	240
Jun 25, 2024	29.01	29.01	28.99	28.99	27.52	6
Jun 24, 2024	28.63	28.91	28.63	28.91	27.44	72
Jun 21, 2024	28.62	28.75	28.59	28.59	27.14	218
Jun 20, 2024	28.30	28.36	28.30	28.36	26.93	270
Jun 18, 2024	28.39	28.51	28.39	28.49	27.04	141
Jun 17, 2024	28.36	28.36	28.24	28.25	26.81	246
Jun 14, 2024	28.33	28.37	28.31	28.31	26.87	428
Jun 13, 2024	28.17	28.19	28.16	28.16	26.73	47
Jun 12, 2024	28.52	28.52	28.47	28.47	27.03	-
Jun 11, 2024	28.34	28.44	28.34	28.44	27.00	36
Jun 10, 2024	28.35	28.46	28.35	28.44	27.00	251
Jun 7, 2024	28.40	28.40	28.32	28.32	26.88	60
Jun 6, 2024	28.32	28.32	28.31	28.31	26.87	1,675
Jun 5, 2024	28.22	28.31	28.21	28.31	26.87	199
Jun 4, 2024	28.08	28.33	28.08	28.33	26.90	113
Jun 3, 2024	28.19	28.19	28.12	28.12	26.69	64
May 31, 2024	28.22	28.29	28.19	28.28	26.85	211
May 30, 2024	28.05	28.06	27.99	28.01	26.59	275
May 29, 2024	28.02	28.03	27.88	27.88	26.46	642
May 28, 2024	28.21	28.21	28.06	28.18	26.75	295
May 24, 2024	28.25	28.25	28.14	28.15	26.72	170
May 23, 2024	28.43	28.43	28.18	28.18	26.75	319,903
May 22, 2024	28.48	28.48	28.47	28.47	27.03	102
May 21, 2024	28.72	28.75	28.66	28.74	27.28	102
May 20, 2024	28.51	28.66	28.50	28.60	27.15	244
May 17, 2024	28.58	28.61	28.53	28.61	27.16	196
May 16, 2024	28.83	28.85	28.79	28.80	27.34	238
May 15, 2024	28.93	28.93	28.93	28.93	27.46	1
May 14, 2024	28.75	28.85	28.75	28.85	27.39	214
May 13, 2024	28.84	28.91	28.72	28.72	27.26	18
May 10, 2024	28.83	28.83	28.83	28.83	27.37	100
May 9, 2024	28.70	28.70	28.70	28.70	27.25	10
May 8, 2024	28.40	28.40	28.36	28.40	26.96	107,770
May 7, 2024	28.45	28.47	28.44	28.44	27.00	102
May 3, 2024	27.95	27.96	27.94	27.94	26.52	22
May 2, 2024	27.87	27.88	27.87	27.88	26.46	145
May 1, 2024	28.07	28.07	28.07	28.07	26.64	4
Apr 30, 2024	28.57	28.57	27.96	28.39	26.94	265
Apr 29, 2024	0.52 Dividend
Apr 29, 2024	28.53	28.53	28.44	28.44	27.00	20
Apr 25, 2024	28.85	28.89	28.85	28.89	27.42	102
Apr 24, 2024	28.67	28.77	28.67	28.72	27.26	240
Apr 23, 2024	29.10	29.10	29.01	29.01	27.54	110
Apr 22, 2024	29.06	29.06	28.80	29.00	27.52	726
Apr 19, 2024	28.69	28.69	28.69	28.69	27.24	10
Apr 18, 2024	28.49	28.50	28.49	28.50	27.06	215
Apr 17, 2024	28.45	28.45	28.17	28.19	26.76	37
Apr 16, 2024	28.29	28.33	28.29	28.33	26.90	311
Apr 15, 2024	29.11	29.12	28.81	28.81	27.35	163
Apr 12, 2024	29.34	29.34	29.34	29.34	27.85	20
Apr 11, 2024	29.23	29.24	29.18	29.24	27.75	279
Apr 10, 2024	29.08	29.08	29.08	29.08	27.61	25
Apr 9, 2024	29.30	29.30	29.17	29.17	27.69	231