EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/06/2016 26.71p 27.22p 25.95p 26.71p 2865448
22/06/2016 26.92p 26.92p 25.85p 25.85p 3002602
21/06/2016 27.35p 27.42p 25.64p 25.85p 2624944
20/06/2016 25.85p 28.20p 25.64p 27.35p 5944253
17/06/2016 24.36p 25.42p 24.36p 24.57p 2023900
16/06/2016 25.64p 26.28p 23.29p 23.72p 4068823
15/06/2016 25.85p 26.92p 24.85p 25.85p 3160000
14/06/2016 27.77p 27.77p 24.93p 26.28p 5230058
13/06/2016 28.63p 29.06p 27.35p 27.77p 3495514
10/06/2016 31.19p 31.41p 29.06p 29.06p 2756466
09/06/2016 31.41p 31.77p 30.40p 30.77p 5267352
08/06/2016 29.48p 30.98p 29.48p 30.55p 3448164
07/06/2016 28.84p 30.21p 28.84p 29.48p 2079665
06/06/2016 29.06p 29.48p 28.31p 28.63p 1728006
03/06/2016 29.06p 29.06p 28.20p 28.63p 2598427
02/06/2016 28.20p 29.27p 27.56p 29.27p 2515681
01/06/2016 28.20p 28.84p 27.82p 28.63p 1717991
31/05/2016 29.70p 29.91p 28.42p 28.42p 4746182
27/05/2016 31.19p 31.19p 29.41p 29.91p 4220365
26/05/2016 29.91p 31.79p 29.91p 31.62p 7146444
25/05/2016 29.70p 30.34p 29.06p 29.48p 4764553
24/05/2016 29.48p 29.70p 28.33p 29.06p 4035220
23/05/2016 30.98p 30.98p 29.48p 29.70p 2322435
20/05/2016 30.77p 31.83p 29.95p 30.12p 2362824
19/05/2016 30.98p 31.41p 29.59p 29.91p 4844810
18/05/2016 32.47p 33.12p 31.19p 31.19p 3963330
17/05/2016 31.83p 33.12p 31.62p 33.12p 4955356
16/05/2016 31.83p 32.05p 30.87p 31.62p 3156728
13/05/2016 31.19p 31.19p 29.35p 30.77p 2588645
12/05/2016 30.12p 31.41p 29.75p 30.77p 7687952
11/05/2016 27.77p 30.21p 27.13p 29.91p 3482764
10/05/2016 27.56p 27.99p 26.71p 27.99p 5105452
09/05/2016 29.27p 30.58p 27.56p 27.56p 6276724
06/05/2016 29.06p 29.06p 26.92p 28.84p 6518490
05/05/2016 29.27p 31.35p 28.92p 29.70p 5134204
04/05/2016 29.27p 29.48p 26.30p 28.20p 12550832
03/05/2016 33.33p 33.33p 28.84p 29.06p 16846966
29/04/2016 33.76p 35.98p 33.54p 34.40p 8000544
28/04/2016 31.62p 33.97p 31.55p 33.97p 7251567
27/04/2016 30.34p 31.97p 30.30p 31.62p 6823112
26/04/2016 29.70p 30.55p 29.27p 29.70p 4116676
25/04/2016 30.77p 30.98p 29.48p 30.55p 7656805
22/04/2016 28.63p 30.34p 28.20p 30.34p 9781429
21/04/2016 28.20p 30.34p 27.77p 28.20p 10737259
20/04/2016 26.71p 28.63p 26.71p 27.56p 6672748
19/04/2016 26.07p 28.91p 26.07p 27.35p 5534224
18/04/2016 25.64p 27.40p 22.72p 26.49p 26372026
15/04/2016 27.56p 27.95p 25.64p 27.35p 7598234
14/04/2016 26.49p 27.99p 26.28p 27.13p 10801891
13/04/2016 26.49p 28.40p 26.49p 27.77p 12251684
12/04/2016 24.36p 27.35p 24.36p 27.35p 12556836
11/04/2016 21.58p 24.36p 21.35p 24.36p 6642240
08/04/2016 20.51p 21.85p 20.51p 21.79p 4813998
07/04/2016 20.51p 22.18p 20.36p 21.15p 5242784
06/04/2016 20.51p 21.58p 20.08p 21.58p 3376178
05/04/2016 20.72p 20.72p 19.01p 20.30p 6276500
04/04/2016 20.94p 20.94p 19.48p 20.51p 4194522
01/04/2016 20.51p 20.68p 18.80p 20.51p 6102144
31/03/2016 17.09p 20.94p 17.09p 20.51p 12223149
30/03/2016 17.73p 17.73p 17.09p 17.09p 6282859
29/03/2016 17.09p 17.39p 16.45p 17.31p 4201636
24/03/2016 17.52p 17.52p 16.66p 16.88p 5481760
23/03/2016 16.24p 17.73p 16.24p 17.73p 8795149
22/03/2016 16.45p 17.35p 15.61p 16.88p 7492779
21/03/2016 16.24p 17.93p 15.81p 15.81p 10442136
18/03/2016 15.60p 18.80p 15.60p 16.66p 34299268
17/03/2016 13.25p 16.24p 13.16p 16.24p 21367624
16/03/2016 11.96p 12.69p 11.96p 12.39p 9821037
15/03/2016 12.39p 12.82p 11.96p 12.18p 4808341
14/03/2016 12.39p 13.05p 12.18p 12.82p 5662980
11/03/2016 11.32p 12.18p 11.32p 11.75p 5214992
10/03/2016 12.18p 12.26p 11.41p 11.75p 2786468
09/03/2016 12.39p 12.61p 11.75p 12.18p 3420303
08/03/2016 13.03p 13.25p 11.96p 12.18p 6685792
07/03/2016 13.25p 14.64p 12.18p 12.82p 19288540
04/03/2016 12.82p 13.03p 12.61p 12.82p 7685477
03/03/2016 12.61p 13.35p 12.18p 12.61p 6463067
02/03/2016 11.96p 12.61p 11.96p 12.39p 3523001
01/03/2016 12.39p 12.62p 11.82p 12.39p 2915616
29/02/2016 11.96p 12.18p 11.54p 11.96p 6051340
26/02/2016 11.11p 12.26p 11.11p 12.18p 11990814
25/02/2016 11.96p 11.96p 11.11p 11.11p 2686847
24/02/2016 11.54p 11.90p 11.32p 11.54p 3763299
23/02/2016 12.18p 12.61p 11.54p 11.75p 6116204
22/02/2016 12.18p 12.78p 12.18p 12.18p 2942034
19/02/2016 12.61p 12.80p 11.75p 11.96p 2347238
18/02/2016 12.61p 13.09p 12.39p 12.61p 3692042
17/02/2016 11.54p 12.61p 11.54p 12.61p 4448559
16/02/2016 11.96p 13.03p 11.54p 11.54p 4989168
15/02/2016 11.54p 11.96p 11.32p 11.96p 1875417
12/02/2016 10.68p 11.32p 10.62p 11.11p 3459716
11/02/2016 11.75p 11.75p 10.26p 10.26p 5106404
10/02/2016 10.68p 12.18p 10.68p 11.32p 2802329
09/02/2016 11.75p 11.96p 10.68p 10.68p 3429698
08/02/2016 13.03p 13.19p 11.54p 11.54p 2450827
05/02/2016 13.03p 13.51p 12.39p 12.82p 3607265
04/02/2016 12.82p 13.12p 12.18p 12.39p 4095907
03/02/2016 11.96p 12.61p 11.32p 11.75p 4491326
02/02/2016 12.39p 13.03p 11.54p 11.54p 2957815
01/02/2016 13.67p 14.31p 13.03p 13.03p 4480832
29/01/2016 13.25p 13.83p 12.82p 13.25p 6371387
28/01/2016 12.18p 13.67p 11.96p 12.82p 10692130
27/01/2016 12.39p 12.61p 10.90p 12.18p 4388404
26/01/2016 10.26p 11.96p 9.83p 11.96p 4371224
25/01/2016 11.11p 11.11p 10.47p 11.11p 4586557
22/01/2016 10.90p 11.11p 10.24p 10.68p 9626141
21/01/2016 9.83p 10.05p 8.97p 9.61p 5304056
20/01/2016 10.68p 10.68p 9.19p 9.40p 4890173
19/01/2016 11.54p 12.61p 10.90p 10.90p 4369758
18/01/2016 11.75p 11.86p 11.11p 11.54p 3861974
15/01/2016 12.39p 12.39p 11.63p 11.75p 4708970
14/01/2016 12.18p 12.82p 10.95p 11.96p 5891231
13/01/2016 12.61p 13.03p 11.75p 11.75p 2369538
12/01/2016 13.46p 13.46p 12.38p 12.39p 5429708
11/01/2016 14.10p 14.31p 13.24p 13.25p 3119650
08/01/2016 15.38p 15.60p 14.10p 14.31p 2237616
07/01/2016 14.31p 15.60p 13.91p 14.96p 4881366
06/01/2016 15.81p 16.45p 14.53p 14.74p 2839096
05/01/2016 16.24p 16.85p 15.60p 15.60p 2063006
04/01/2016 17.09p 17.52p 16.24p 16.24p 1527697
31/12/2015 17.31p 17.73p 16.24p 16.24p 138156
30/12/2015 17.31p 17.31p 15.92p 16.24p 2775646
29/12/2015 17.09p 17.31p 16.40p 16.45p 5178640
24/12/2015 17.52p 18.53p 17.25p 18.37p 944362
23/12/2015 16.02p 17.09p 15.70p 16.45p 5268672
22/12/2015 16.24p 16.24p 15.38p 16.02p 1037489
21/12/2015 15.38p 16.02p 15.12p 15.60p 3345204
18/12/2015 16.24p 16.56p 15.81p 16.45p 3042124
17/12/2015 16.66p 17.09p 16.45p 16.45p 2098691
16/12/2015 16.24p 17.31p 15.38p 16.88p 4580678
15/12/2015 16.66p 16.91p 16.24p 16.66p 3580162
14/12/2015 16.45p 17.03p 15.60p 16.02p 3895521
11/12/2015 17.52p 17.73p 16.66p 17.09p 3445371
10/12/2015 17.95p 17.95p 17.46p 17.52p 1267493
09/12/2015 18.16p 18.16p 17.09p 17.52p 2629987
08/12/2015 17.09p 17.95p 16.45p 17.31p 8592085
07/12/2015 18.80p 18.80p 16.45p 16.45p 11229553
04/12/2015 19.23p 19.53p 18.37p 18.59p 6155746
03/12/2015 19.23p 19.66p 19.12p 19.23p 4588048
02/12/2015 19.66p 19.69p 19.08p 19.23p 2142788
01/12/2015 20.08p 20.08p 19.23p 19.44p 1840036
30/11/2015 19.01p 20.08p 19.01p 19.23p 5516232
27/11/2015 20.30p 20.30p 19.53p 19.66p 3892153
26/11/2015 19.87p 20.30p 19.87p 19.87p 883143
25/11/2015 20.94p 20.94p 19.66p 19.66p 5838448
24/11/2015 20.72p 21.15p 20.30p 20.51p 2780154
23/11/2015 20.30p 21.10p 19.44p 20.08p 3687912
20/11/2015 20.08p 20.94p 19.66p 20.51p 4511664
19/11/2015 20.72p 21.24p 20.08p 20.08p 5212998
18/11/2015 19.44p 21.09p 19.44p 20.72p 5048207
17/11/2015 20.30p 20.72p 19.44p 19.44p 3993191
16/11/2015 20.08p 21.02p 19.87p 19.87p 4042962
13/11/2015 21.37p 21.52p 20.13p 20.30p 3661656
12/11/2015 22.22p 22.25p 21.37p 21.37p 4568680
11/11/2015 22.65p 22.86p 22.22p 22.43p 2509841
10/11/2015 22.65p 23.07p 22.43p 22.65p 2882121
09/11/2015 23.50p 23.93p 22.90p 23.07p 2595393
06/11/2015 23.50p 23.50p 22.65p 23.29p 3526958
05/11/2015 23.72p 24.01p 23.07p 23.29p 4188407
04/11/2015 25.21p 25.85p 24.01p 24.14p 7276787
03/11/2015 23.50p 25.30p 23.50p 25.21p 4453706
02/11/2015 23.07p 23.72p 22.65p 23.72p 2739992
30/10/2015 23.72p 23.72p 22.65p 23.07p 3669238
29/10/2015 24.57p 24.68p 23.50p 23.50p 4949725
28/10/2015 24.57p 25.00p 24.14p 24.36p 7692062
27/10/2015 25.21p 25.32p 23.78p 23.93p 4566678
26/10/2015 25.21p 26.25p 25.21p 25.21p 2827299
23/10/2015 26.07p 27.13p 25.21p 25.21p 3123903
22/10/2015 24.36p 26.28p 24.14p 26.07p 4309090
21/10/2015 25.64p 25.64p 24.36p 24.36p 3543284
20/10/2015 26.07p 26.22p 25.00p 25.64p 3286073
19/10/2015 26.49p 26.49p 25.85p 26.28p 3390281
16/10/2015 27.13p 27.95p 26.07p 26.28p 4532158
15/10/2015 27.13p 27.77p 26.28p 26.92p 2844095
14/10/2015 27.56p 27.77p 26.49p 26.92p 2481631
13/10/2015 27.99p 28.20p 26.71p 27.99p 6205637
12/10/2015 28.84p 29.91p 27.77p 28.42p 5708998
09/10/2015 27.35p 29.65p 26.71p 28.63p 14264230
08/10/2015 26.28p 26.92p 25.56p 26.92p 7045877
07/10/2015 25.85p 27.35p 25.64p 26.49p 15698391
06/10/2015 26.07p 26.07p 25.00p 25.42p 5765812
05/10/2015 25.21p 27.21p 24.94p 25.64p 11591707
02/10/2015 24.36p 25.00p 24.20p 24.78p 3090144
01/10/2015 23.93p 24.78p 23.79p 24.36p 4761068
30/09/2015 23.72p 24.29p 23.64p 23.72p 4098374
29/09/2015 23.93p 24.00p 23.43p 23.50p 2191522
28/09/2015 23.72p 23.99p 23.43p 23.50p 1335718
25/09/2015 23.50p 24.14p 23.50p 24.14p 2248248
24/09/2015 23.50p 23.93p 23.07p 23.29p 2873154
23/09/2015 23.29p 23.43p 22.86p 23.07p 2599383
22/09/2015 24.36p 24.36p 23.07p 23.50p 2431934
21/09/2015 25.21p 25.21p 23.93p 24.14p 1339176
18/09/2015 25.21p 25.64p 24.78p 25.42p 5894894
17/09/2015 24.78p 25.85p 24.57p 25.85p 1772479
16/09/2015 23.93p 25.00p 23.93p 24.78p 1944360
15/09/2015 24.36p 24.46p 23.07p 24.14p 3069462
14/09/2015 25.21p 25.61p 24.14p 24.14p 1631344
11/09/2015 26.07p 26.28p 25.00p 25.00p 1493880
10/09/2015 26.92p 26.97p 25.85p 26.07p 1824802
09/09/2015 27.56p 28.20p 26.92p 27.35p 2393513

*Close Price adjusted for both dividends and splits