EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/04/2017 36.96p 37.82p 36.11p 36.75p 4522507
04/04/2017 35.68p 36.19p 35.04p 36.11p 2652905
03/04/2017 35.89p 36.62p 35.68p 35.89p 4733078
31/03/2017 36.53p 36.70p 35.68p 35.89p 5434084
30/03/2017 35.89p 36.80p 35.15p 36.53p 3307491
29/03/2017 34.83p 35.89p 34.54p 35.68p 2940544
28/03/2017 32.47p 34.61p 32.47p 34.61p 3082510
27/03/2017 33.54p 33.97p 32.26p 32.26p 5875926
24/03/2017 34.61p 34.63p 33.54p 34.40p 3810355
23/03/2017 34.40p 35.22p 33.54p 34.18p 6872510
22/03/2017 36.32p 36.37p 33.54p 34.40p 12915623
21/03/2017 35.89p 37.55p 35.47p 36.11p 5996058
20/03/2017 35.89p 35.89p 35.25p 35.47p 2269184
17/03/2017 35.89p 37.60p 35.25p 35.68p 6713822
16/03/2017 36.75p 38.03p 35.32p 35.89p 4033219
15/03/2017 33.33p 36.75p 33.12p 36.53p 10456306
14/03/2017 34.61p 35.47p 31.62p 32.47p 14937076
13/03/2017 35.25p 36.11p 34.31p 34.61p 5101938
10/03/2017 36.53p 37.39p 35.04p 35.47p 10402910
09/03/2017 40.38p 40.81p 35.89p 36.11p 23082650
08/03/2017 41.45p 41.88p 41.02p 41.88p 3998588
07/03/2017 41.23p 42.30p 40.81p 41.23p 3652136
06/03/2017 41.66p 42.09p 41.02p 41.23p 2200065
03/03/2017 41.23p 42.52p 40.73p 42.52p 2928978
02/03/2017 42.73p 42.94p 41.37p 42.30p 2910959
01/03/2017 40.81p 42.73p 40.81p 42.73p 4715916
28/02/2017 41.23p 41.49p 41.02p 41.23p 4661618
27/02/2017 41.66p 41.87p 40.90p 41.45p 3814504
24/02/2017 41.88p 41.88p 41.02p 41.23p 10467073
23/02/2017 41.88p 42.17p 41.66p 41.88p 8034286
22/02/2017 42.73p 43.00p 41.88p 41.88p 5971067
21/02/2017 42.94p 43.58p 41.23p 42.52p 5271174
20/02/2017 42.09p 43.09p 41.88p 42.30p 4339352
17/02/2017 42.09p 42.09p 41.02p 42.09p 6777389
16/02/2017 41.02p 41.66p 40.81p 41.02p 7995183
15/02/2017 40.81p 41.88p 40.81p 41.45p 2660688
14/02/2017 41.02p 41.62p 39.89p 41.02p 4802470
13/02/2017 41.66p 43.80p 39.73p 40.38p 14305685
10/02/2017 38.03p 41.88p 37.82p 41.66p 10319591
09/02/2017 37.18p 38.48p 36.35p 38.24p 5162216
08/02/2017 38.03p 38.46p 35.59p 36.96p 9410731
07/02/2017 39.31p 40.06p 38.24p 38.46p 7066092
06/02/2017 39.31p 40.38p 39.25p 39.53p 3279194
03/02/2017 38.88p 40.22p 37.90p 39.31p 4911468
02/02/2017 40.81p 41.36p 39.74p 39.74p 7655556
01/02/2017 38.88p 41.31p 38.56p 40.59p 7516916
31/01/2017 38.88p 39.74p 38.03p 38.46p 7515353
30/01/2017 41.45p 41.45p 37.82p 38.67p 9240352
27/01/2017 41.66p 42.59p 41.20p 41.23p 5593420
26/01/2017 41.02p 41.71p 40.85p 41.45p 3215407
25/01/2017 42.52p 42.52p 40.35p 41.02p 7421560
24/01/2017 41.45p 44.80p 41.45p 42.52p 11275766
23/01/2017 44.44p 45.20p 41.23p 42.09p 8881651
20/01/2017 45.72p 46.04p 44.28p 45.08p 7835196
19/01/2017 45.93p 46.79p 44.87p 45.51p 5055270
18/01/2017 45.93p 46.11p 44.65p 45.29p 3960829
17/01/2017 45.93p 46.36p 44.52p 45.93p 6553913
16/01/2017 46.79p 47.03p 45.29p 45.51p 3617869
13/01/2017 47.00p 47.86p 46.02p 47.00p 7687364
12/01/2017 46.79p 47.80p 46.36p 46.58p 9691527
11/01/2017 44.65p 47.22p 44.58p 47.00p 7582074
10/01/2017 45.29p 46.36p 44.23p 44.65p 10867294
09/01/2017 46.36p 46.73p 45.23p 45.51p 11789176
06/01/2017 41.45p 47.43p 41.45p 47.00p 12311080
05/01/2017 39.31p 43.16p 38.67p 42.52p 10411720
04/01/2017 38.46p 38.82p 37.18p 38.67p 5837178
03/01/2017 36.32p 38.88p 36.32p 38.88p 7299436
30/12/2016 35.25p 35.89p 34.79p 35.89p 955049
29/12/2016 35.04p 35.89p 35.04p 35.68p 2782093
28/12/2016 34.18p 36.32p 34.18p 35.25p 4459248
23/12/2016 33.54p 33.91p 33.12p 33.12p 1287199
22/12/2016 35.04p 35.04p 32.26p 33.76p 5050958
21/12/2016 35.47p 36.03p 34.88p 35.04p 2601275
20/12/2016 36.75p 36.75p 35.47p 35.47p 2626289
19/12/2016 35.47p 36.96p 35.47p 36.53p 4003561
16/12/2016 34.83p 35.68p 34.40p 35.04p 4429887
15/12/2016 35.89p 35.89p 33.76p 34.83p 5677322
14/12/2016 37.18p 37.39p 36.00p 36.53p 5199442
13/12/2016 37.60p 38.02p 35.95p 37.60p 9917323
12/12/2016 35.47p 38.44p 35.45p 37.60p 17120874
09/12/2016 33.76p 34.26p 33.12p 34.18p 7566117
08/12/2016 33.54p 34.12p 32.14p 33.54p 13114414
07/12/2016 32.05p 35.47p 31.92p 34.40p 15900028
06/12/2016 31.62p 32.47p 31.19p 32.26p 10046884
05/12/2016 29.48p 32.47p 29.27p 32.26p 10130107
02/12/2016 29.70p 30.55p 27.99p 30.34p 12967490
01/12/2016 25.64p 30.34p 25.64p 30.34p 21055200
30/11/2016 23.50p 25.42p 23.50p 25.42p 9336565
29/11/2016 23.72p 23.93p 22.86p 23.50p 6319018
28/11/2016 23.93p 24.14p 23.72p 23.93p 1481668
25/11/2016 23.72p 24.57p 23.72p 24.36p 1891155
24/11/2016 23.93p 24.57p 23.72p 24.57p 2561462
23/11/2016 24.36p 24.36p 23.72p 24.14p 3639884
22/11/2016 24.36p 25.19p 24.14p 24.57p 5254264
21/11/2016 23.29p 24.36p 19.66p 24.14p 9528490
18/11/2016 23.72p 23.72p 22.92p 23.50p 2687644
17/11/2016 22.65p 23.72p 22.65p 23.72p 2222336
16/11/2016 22.01p 23.29p 21.84p 23.07p 3983056
15/11/2016 21.58p 22.11p 21.58p 21.58p 2236622
14/11/2016 22.01p 22.30p 21.37p 21.58p 1599643
11/11/2016 21.58p 22.01p 21.37p 22.01p 3127506
10/11/2016 21.58p 22.65p 21.58p 21.79p 3267539
09/11/2016 21.15p 21.87p 20.70p 21.37p 6011328
08/11/2016 22.43p 22.43p 21.58p 22.01p 2909782
07/11/2016 21.79p 22.22p 21.58p 22.01p 2605914
04/11/2016 21.58p 21.79p 20.94p 21.79p 2933302
03/11/2016 21.79p 21.90p 21.25p 21.79p 3048124
02/11/2016 22.43p 22.65p 21.79p 21.79p 2979854
01/11/2016 23.07p 23.29p 22.43p 22.43p 3553156
31/10/2016 24.36p 24.50p 22.86p 23.07p 5339390
28/10/2016 24.57p 24.57p 23.93p 24.14p 3571734
27/10/2016 24.57p 24.78p 24.36p 24.78p 2705325
26/10/2016 24.14p 25.00p 24.09p 25.00p 2469314
25/10/2016 23.93p 24.57p 23.72p 24.57p 4061054
24/10/2016 24.57p 24.73p 23.75p 23.93p 3651034
21/10/2016 25.42p 25.42p 24.46p 24.57p 5278224
20/10/2016 24.78p 25.85p 24.62p 25.64p 11248944
19/10/2016 25.85p 27.56p 25.85p 27.13p 13578913
18/10/2016 25.64p 25.85p 25.40p 25.64p 5617888
17/10/2016 25.64p 25.64p 24.57p 25.21p 5679576
14/10/2016 23.07p 25.66p 22.65p 24.78p 10488381
13/10/2016 22.65p 23.50p 21.53p 23.07p 26123070
12/10/2016 24.14p 24.57p 23.72p 23.72p 2904254
11/10/2016 25.00p 25.64p 24.14p 24.14p 2799949
10/10/2016 24.57p 25.42p 23.54p 25.00p 4619730
07/10/2016 23.72p 24.78p 23.72p 24.57p 4945844
06/10/2016 23.72p 23.93p 23.24p 23.50p 4003728
05/10/2016 22.86p 23.85p 22.86p 23.50p 4142918
04/10/2016 23.50p 24.00p 23.06p 23.07p 2510932
03/10/2016 22.86p 23.93p 22.86p 23.29p 2698164
30/09/2016 23.29p 23.29p 22.54p 22.86p 3264918
29/09/2016 23.50p 23.72p 22.86p 23.72p 5095994
28/09/2016 21.37p 21.79p 21.15p 21.15p 1104943
27/09/2016 22.65p 22.65p 20.97p 21.15p 2397945
26/09/2016 21.79p 22.42p 21.79p 22.01p 1700833
23/09/2016 22.22p 23.07p 22.01p 22.01p 2407778
22/09/2016 23.07p 23.11p 22.60p 23.07p 1211542
21/09/2016 22.86p 23.07p 22.56p 22.65p 2152120
20/09/2016 22.86p 23.00p 22.22p 22.22p 983923
19/09/2016 22.86p 23.50p 22.65p 23.29p 2020444
16/09/2016 23.50p 23.50p 22.22p 22.22p 4321306
15/09/2016 23.07p 23.55p 22.60p 23.29p 2830232
14/09/2016 23.50p 24.14p 23.45p 23.93p 2075803
13/09/2016 23.50p 24.29p 23.50p 23.93p 814779
12/09/2016 24.36p 24.36p 23.29p 23.93p 2216571
09/09/2016 23.72p 25.00p 23.72p 24.57p 3280838
08/09/2016 24.14p 25.00p 22.86p 23.93p 3862811
07/09/2016 23.93p 24.67p 23.66p 24.57p 2210873
06/09/2016 23.50p 24.36p 23.50p 23.72p 1858376
05/09/2016 23.07p 24.31p 23.02p 24.14p 1642311
02/09/2016 22.86p 23.50p 22.43p 22.86p 1916032
01/09/2016 22.43p 22.86p 22.22p 22.43p 2136422
31/08/2016 23.72p 23.72p 22.41p 22.86p 1619933
30/08/2016 23.50p 24.60p 23.27p 23.50p 1660184
26/08/2016 23.29p 23.93p 22.89p 23.50p 1681132
25/08/2016 23.50p 23.87p 22.86p 23.72p 3112762
24/08/2016 24.57p 24.82p 23.50p 23.50p 1315968
23/08/2016 24.78p 25.00p 24.14p 24.78p 3193758
22/08/2016 25.85p 25.85p 24.57p 25.00p 2691502
19/08/2016 26.71p 27.30p 25.71p 26.07p 2830471
18/08/2016 25.00p 26.27p 25.00p 25.85p 2776532
17/08/2016 24.14p 25.42p 23.93p 25.21p 2106450
16/08/2016 23.72p 24.92p 23.22p 23.93p 3571014
15/08/2016 23.93p 25.21p 23.93p 24.78p 3421323
12/08/2016 22.65p 24.44p 22.65p 23.93p 5340966
11/08/2016 21.79p 22.65p 20.94p 22.65p 3751925
10/08/2016 22.22p 22.47p 21.75p 22.01p 1995076
09/08/2016 22.43p 22.65p 21.65p 22.65p 2526688
08/08/2016 21.79p 22.43p 21.52p 22.01p 3025724
05/08/2016 20.51p 21.75p 20.51p 21.37p 2515536
04/08/2016 19.66p 20.30p 19.28p 20.30p 3199207
03/08/2016 19.44p 19.55p 18.80p 19.01p 2428695
02/08/2016 20.08p 20.31p 18.80p 19.44p 5386923
01/08/2016 21.37p 21.79p 20.08p 20.08p 2393115
29/07/2016 20.30p 21.37p 20.15p 21.15p 1869564
28/07/2016 21.15p 21.37p 19.81p 20.30p 4269992
27/07/2016 21.15p 21.58p 20.72p 20.94p 4210484
26/07/2016 22.22p 22.87p 20.94p 20.94p 3798610
25/07/2016 22.43p 23.15p 22.01p 22.01p 1321520
22/07/2016 23.29p 23.79p 22.05p 22.43p 3998617
21/07/2016 24.36p 24.36p 23.44p 23.72p 1643521
20/07/2016 24.57p 24.78p 23.50p 23.72p 3220312
19/07/2016 25.21p 25.21p 24.36p 24.36p 2233878
18/07/2016 25.64p 26.49p 25.00p 25.21p 2290086
15/07/2016 25.64p 25.64p 25.00p 25.42p 1084138
14/07/2016 26.28p 26.39p 25.21p 25.42p 2717328
13/07/2016 25.64p 26.92p 25.61p 25.64p 5963182
12/07/2016 25.85p 26.34p 25.64p 25.64p 4617228
11/07/2016 25.85p 26.28p 25.64p 25.64p 826058
08/07/2016 25.64p 26.28p 24.83p 25.64p 1478122
07/07/2016 26.28p 26.92p 25.21p 25.21p 1643206
06/07/2016 27.56p 27.56p 25.21p 25.64p 6579636
05/07/2016 28.20p 28.69p 26.92p 26.92p 2432075
04/07/2016 29.06p 29.91p 28.42p 28.42p 1581896
01/07/2016 28.63p 29.27p 28.36p 28.63p 2913950
30/06/2016 29.27p 29.27p 27.13p 27.35p 4543892
29/06/2016 26.07p 28.84p 26.07p 28.42p 4102495
28/06/2016 26.07p 26.57p 25.42p 25.85p 1261641
27/06/2016 25.64p 26.85p 24.56p 25.42p 3486582
24/06/2016 23.93p 26.49p 20.51p 25.64p 5852407

*Close Price adjusted for both dividends and splits