EnQuest (ENQ) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EnQuest

Date Open High Low Close* Volume
13/05/2024 16.50p 16.68p 16.08p 16.46p 2906201
10/05/2024 17.00p 17.00p 15.90p 16.18p 1516000
09/05/2024 15.86p 16.35p 15.56p 16.24p 2070347
08/05/2024 15.44p 16.20p 15.30p 15.76p 2516559
07/05/2024 16.30p 16.46p 15.64p 15.70p 3692921
03/05/2024 16.60p 16.60p 15.14p 16.22p 5863076
02/05/2024 15.98p 16.61p 15.64p 15.86p 3066270
01/05/2024 17.00p 17.00p 16.00p 16.06p 2604461
30/04/2024 16.50p 16.82p 15.16p 16.74p 5094238
29/04/2024 15.40p 16.44p 15.40p 16.28p 3014650
26/04/2024 14.88p 15.88p 14.86p 15.68p 1184201
25/04/2024 14.90p 15.95p 14.90p 15.32p 1501821
24/04/2024 16.12p 16.18p 15.52p 15.60p 2339819
23/04/2024 15.76p 16.12p 15.26p 15.64p 3224077
22/04/2024 14.90p 15.96p 14.90p 15.74p 2285597
19/04/2024 16.04p 16.04p 15.28p 15.56p 3627967
18/04/2024 17.18p 17.46p 15.85p 16.04p 2656231
17/04/2024 16.88p 17.50p 16.40p 16.40p 3909444
16/04/2024 15.80p 17.03p 15.80p 16.88p 5387409
15/04/2024 17.82p 17.82p 15.88p 16.04p 3511248
12/04/2024 16.60p 17.33p 16.00p 17.02p 9059860
11/04/2024 15.80p 16.66p 15.80p 16.32p 4172573
10/04/2024 15.94p 16.00p 15.35p 15.78p 2347032
09/04/2024 15.20p 15.78p 15.07p 15.42p 3826416
08/04/2024 15.42p 15.62p 14.95p 14.96p 2896122
05/04/2024 15.30p 15.58p 15.10p 15.40p 3209669
04/04/2024 14.66p 15.28p 14.12p 15.22p 4447424
03/04/2024 15.00p 15.00p 14.10p 14.90p 1233956
02/04/2024 14.10p 15.00p 14.10p 14.62p 2658526
28/03/2024 14.66p 14.90p 13.60p 14.10p 5801702
27/03/2024 14.18p 14.49p 13.51p 14.00p 2824130
26/03/2024 14.04p 14.44p 13.89p 14.00p 4689276
25/03/2024 14.50p 14.51p 13.94p 14.20p 3189050
22/03/2024 13.47p 14.10p 13.30p 14.10p 3455242
21/03/2024 13.14p 13.83p 13.14p 13.73p 1204866
20/03/2024 13.51p 13.51p 13.51p 13.79p 1458603
19/03/2024 13.51p 13.76p 13.43p 13.51p 4117504
18/03/2024 13.25p 13.84p 13.25p 13.57p 2349251
15/03/2024 12.90p 13.75p 12.90p 13.51p 4512849
14/03/2024 13.25p 13.31p 12.75p 13.05p 2754589
13/03/2024 12.57p 13.19p 12.06p 12.93p 2881684
12/03/2024 12.20p 12.82p 12.20p 12.45p 2659288
11/03/2024 12.75p 12.76p 12.23p 12.44p 5935567
08/03/2024 12.95p 13.39p 12.74p 12.82p 2646039
07/03/2024 13.00p 13.16p 12.94p 13.00p 3284812
06/03/2024 13.39p 13.46p 13.01p 13.18p 1832366
05/03/2024 13.33p 13.33p 12.68p 13.05p 3017216
04/03/2024 13.31p 13.55p 12.79p 12.80p 4955567
01/03/2024 12.97p 13.60p 12.97p 13.55p 6239021
29/02/2024 13.20p 13.53p 12.82p 13.00p 48872740
28/02/2024 13.70p 13.70p 13.17p 13.47p 2330897
27/02/2024 13.20p 13.47p 13.19p 13.45p 6660096
26/02/2024 13.28p 13.45p 13.06p 13.27p 3248933
23/02/2024 13.61p 13.79p 13.19p 13.43p 5963558
22/02/2024 14.13p 14.49p 13.73p 13.80p 4284475
21/02/2024 13.58p 14.21p 13.58p 14.13p 6929124
20/02/2024 14.00p 14.00p 13.21p 13.78p 5297814
19/02/2024 13.55p 13.81p 12.91p 13.80p 7974335
16/02/2024 13.05p 13.29p 12.77p 13.05p 4762488
15/02/2024 12.00p 13.38p 12.00p 13.12p 11938018
14/02/2024 12.30p 12.50p 12.00p 12.14p 1827219
13/02/2024 11.38p 12.45p 11.38p 12.22p 6755022
12/02/2024 12.00p 12.40p 11.17p 12.13p 17140952
09/02/2024 12.47p 12.98p 12.10p 12.10p 4759778
08/02/2024 12.34p 12.70p 12.00p 12.47p 3142994
07/02/2024 12.89p 12.89p 12.20p 12.20p 2172690
06/02/2024 12.20p 12.73p 12.10p 12.58p 3836202
05/02/2024 12.01p 12.80p 12.01p 12.14p 4853713
02/02/2024 12.70p 12.73p 12.16p 12.55p 8028180
01/02/2024 13.39p 13.88p 12.77p 12.90p 3114265
31/01/2024 13.40p 13.55p 12.85p 12.90p 3705206
30/01/2024 13.40p 13.60p 13.20p 13.60p 2214883
29/01/2024 13.42p 13.57p 13.05p 13.45p 4461028
26/01/2024 12.99p 13.30p 12.85p 13.05p 4667100
25/01/2024 12.96p 13.29p 12.96p 12.99p 2988556
24/01/2024 12.90p 13.38p 12.86p 13.00p 1226866
23/01/2024 12.30p 12.94p 12.30p 12.85p 3093870
22/01/2024 12.51p 13.11p 12.30p 12.60p 8342378
19/01/2024 13.16p 13.52p 12.65p 12.66p 6860151
18/01/2024 13.40p 14.49p 13.16p 13.16p 6190659
17/01/2024 13.06p 13.80p 13.06p 13.40p 2820561
16/01/2024 13.00p 14.22p 13.00p 13.71p 2233679
15/01/2024 13.71p 13.85p 13.45p 13.71p 2903735
12/01/2024 13.59p 14.25p 13.52p 13.93p 5401658
11/01/2024 13.05p 13.64p 13.05p 13.59p 2673027
10/01/2024 13.43p 13.62p 13.28p 13.48p 3147563
09/01/2024 14.30p 14.30p 13.42p 13.42p 3453100
08/01/2024 13.79p 14.16p 13.40p 13.81p 5127025
05/01/2024 14.05p 14.37p 13.48p 13.90p 4834016
04/01/2024 15.10p 15.24p 14.01p 14.02p 5236609
03/01/2024 15.65p 15.78p 14.83p 15.39p 1787457
02/01/2024 15.10p 16.22p 15.10p 15.39p 2954053
29/12/2023 15.19p 15.32p 15.01p 15.08p 1246656
28/12/2023 15.23p 15.79p 15.05p 15.08p 2226339
27/12/2023 15.74p 16.14p 15.10p 15.19p 5624010
22/12/2023 14.50p 16.70p 14.30p 15.38p 15506411
21/12/2023 13.70p 14.56p 13.70p 14.23p 4161700
20/12/2023 13.10p 14.07p 13.10p 13.95p 5293806
19/12/2023 12.50p 13.50p 12.50p 13.32p 8447502
18/12/2023 12.20p 13.08p 12.20p 12.91p 6715139
15/12/2023 12.60p 13.80p 12.41p 12.46p 8648889
14/12/2023 12.01p 13.31p 12.01p 13.23p 3646373
13/12/2023 12.25p 12.79p 12.25p 12.55p 3764472
12/12/2023 13.11p 13.35p 12.77p 12.79p 1898615
11/12/2023 13.00p 13.83p 13.00p 13.24p 5742633
08/12/2023 12.69p 13.59p 12.51p 13.54p 8584815
07/12/2023 12.29p 12.76p 11.87p 12.70p 8399130
06/12/2023 12.76p 12.91p 12.31p 12.31p 5956131
05/12/2023 12.50p 13.06p 12.50p 12.80p 6246066
04/12/2023 13.20p 13.23p 12.45p 12.73p 8710527
01/12/2023 13.62p 13.62p 12.95p 13.36p 8982213
30/11/2023 13.67p 14.03p 13.50p 13.64p 10484044
29/11/2023 13.90p 14.26p 13.62p 13.72p 5968391
28/11/2023 13.94p 14.26p 13.75p 13.98p 5380226
27/11/2023 14.26p 14.26p 13.73p 13.95p 4176691
24/11/2023 13.60p 14.15p 13.60p 14.09p 2836645
23/11/2023 13.77p 13.91p 13.64p 13.91p 2352608
22/11/2023 13.60p 13.88p 13.51p 13.75p 5689394
21/11/2023 14.10p 14.17p 13.66p 13.68p 6564484
20/11/2023 13.99p 14.43p 13.67p 14.26p 5103244
17/11/2023 13.55p 14.15p 13.39p 14.15p 4762580
16/11/2023 14.00p 14.01p 13.62p 13.75p 6923180
15/11/2023 14.38p 14.47p 13.82p 14.34p 4539920
14/11/2023 13.59p 14.45p 13.59p 14.45p 7203698
13/11/2023 13.50p 14.24p 13.50p 14.24p 10183811
10/11/2023 14.40p 14.47p 13.80p 14.11p 6474837
09/11/2023 14.46p 14.65p 14.29p 14.65p 3509897
08/11/2023 14.32p 14.97p 14.32p 14.60p 5656478
07/11/2023 15.58p 16.00p 14.85p 14.92p 3494852
06/11/2023 15.84p 16.43p 15.80p 16.11p 11871860
03/11/2023 16.23p 16.78p 16.11p 16.63p 4736764
02/11/2023 16.26p 16.31p 16.11p 16.31p 3688619
01/11/2023 15.84p 16.35p 15.66p 16.31p 3362949
31/10/2023 15.34p 16.25p 15.34p 16.16p 2634644
30/10/2023 15.26p 16.09p 15.26p 16.00p 4692300
27/10/2023 15.29p 15.62p 14.80p 15.62p 3851014
26/10/2023 14.87p 15.00p 14.64p 14.89p 2447021
25/10/2023 15.08p 15.22p 14.79p 15.12p 2870795
24/10/2023 16.69p 16.69p 15.01p 15.30p 4201085
23/10/2023 16.18p 16.85p 15.81p 16.12p 5284872
20/10/2023 16.84p 17.18p 16.40p 16.48p 4610561
19/10/2023 16.59p 16.99p 16.20p 16.95p 5534492
18/10/2023 15.31p 16.80p 15.26p 16.72p 11927592
17/10/2023 14.78p 15.30p 14.67p 15.20p 5252326
16/10/2023 15.01p 15.26p 14.71p 14.95p 2862651
13/10/2023 14.77p 14.97p 14.54p 14.86p 2830114
12/10/2023 14.59p 14.80p 14.25p 14.71p 1753503
11/10/2023 14.67p 15.23p 14.43p 14.53p 1551432
10/10/2023 14.65p 15.06p 14.65p 15.06p 3443971
09/10/2023 13.76p 14.91p 13.76p 14.91p 6185449
06/10/2023 13.89p 14.30p 13.74p 14.22p 4169927
05/10/2023 13.50p 14.00p 13.37p 13.90p 7655402
04/10/2023 14.03p 14.34p 13.53p 13.71p 6441120
03/10/2023 14.70p 14.70p 14.05p 14.13p 6050061
02/10/2023 15.21p 15.47p 14.70p 14.73p 2868656
29/09/2023 15.42p 15.47p 15.14p 15.21p 4967427
28/09/2023 15.36p 15.90p 15.17p 15.56p 5284821
27/09/2023 14.24p 15.54p 14.24p 15.54p 11461482
26/09/2023 14.06p 14.40p 13.86p 14.40p 5740875
25/09/2023 14.25p 14.30p 14.02p 14.17p 6562740
22/09/2023 14.27p 14.53p 14.20p 14.21p 4928257
21/09/2023 14.63p 14.72p 14.32p 14.48p 5741585
20/09/2023 14.54p 14.96p 14.47p 14.86p 3193162
19/09/2023 15.02p 15.08p 14.65p 14.77p 2121064
18/09/2023 14.93p 15.11p 14.88p 15.04p 3998393
15/09/2023 15.01p 15.11p 14.71p 15.01p 5368654
14/09/2023 14.41p 14.99p 14.36p 14.85p 7292909
13/09/2023 15.20p 15.20p 14.48p 14.51p 9124328
12/09/2023 14.70p 15.11p 14.41p 15.03p 9894694
11/09/2023 14.92p 15.12p 14.62p 14.69p 4319307
08/09/2023 14.85p 15.10p 14.51p 15.00p 4543537
07/09/2023 15.05p 15.46p 14.81p 15.04p 4641555
06/09/2023 15.00p 15.66p 14.88p 15.21p 10705353
05/09/2023 17.00p 17.00p 14.52p 15.33p 41621608
04/09/2023 17.41p 18.02p 17.31p 17.43p 4649323
01/09/2023 16.83p 17.51p 16.83p 17.19p 3596369
31/08/2023 16.70p 17.05p 16.57p 16.98p 3131266
30/08/2023 16.42p 16.88p 16.42p 16.79p 2255762
29/08/2023 16.20p 16.70p 16.14p 16.63p 1177375
25/08/2023 16.05p 16.52p 16.00p 16.36p 1178820
24/08/2023 16.32p 16.44p 15.93p 15.97p 1402667
23/08/2023 16.49p 16.50p 16.07p 16.35p 1527500
22/08/2023 17.43p 17.43p 16.60p 16.69p 1073221
21/08/2023 16.41p 16.71p 16.02p 16.65p 5167527
18/08/2023 16.66p 16.78p 16.04p 16.24p 3411540
17/08/2023 16.94p 17.13p 16.71p 16.90p 1435228
16/08/2023 17.12p 17.34p 16.96p 17.20p 1405742
15/08/2023 17.75p 17.76p 17.25p 17.30p 1412514
14/08/2023 17.81p 18.01p 17.71p 17.80p 746372
11/08/2023 17.97p 18.33p 17.95p 18.33p 1136850
10/08/2023 18.57p 18.57p 18.20p 18.34p 720493
09/08/2023 17.50p 18.56p 17.43p 18.47p 2583340
08/08/2023 17.53p 17.72p 17.42p 17.68p 1783299
07/08/2023 17.63p 17.98p 17.53p 17.88p 3924297
04/08/2023 16.90p 17.60p 16.90p 17.50p 4780780
03/08/2023 16.62p 16.96p 16.39p 16.88p 1561267
02/08/2023 17.34p 17.66p 16.50p 16.59p 5532743
01/08/2023 17.60p 17.86p 17.31p 17.47p 2053721
31/07/2023 17.61p 17.89p 16.96p 17.81p 10475046
28/07/2023 17.19p 17.41p 16.66p 17.06p 1742765

*Close Price adjusted for both dividends and splits