EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/09/2011 85.03p 89.73p 83.75p 87.08p 3622646
07/09/2011 82.73p 84.95p 82.64p 84.61p 2149682
06/09/2011 83.28p 83.84p 79.86p 81.23p 3984412
05/09/2011 88.02p 92.04p 82.04p 82.51p 5057526
02/09/2011 93.24p 94.76p 89.82p 92.04p 1014605
01/09/2011 94.52p 96.06p 93.49p 95.03p 1055190
31/08/2011 93.75p 95.89p 93.24p 95.89p 845621
30/08/2011 93.84p 94.26p 91.70p 94.01p 774320
26/08/2011 91.10p 92.21p 87.60p 91.70p 944250
25/08/2011 94.09p 97.17p 90.59p 91.87p 1037713
24/08/2011 91.36p 94.86p 91.02p 94.26p 955552
23/08/2011 93.24p 94.01p 89.82p 90.93p 1947769
22/08/2011 89.90p 93.80p 89.22p 91.70p 2209439
19/08/2011 90.59p 92.04p 85.03p 90.50p 1716488
18/08/2011 94.52p 95.54p 88.37p 89.73p 1381113
17/08/2011 95.89p 97.25p 93.41p 95.54p 992936
16/08/2011 99.90p 99.90p 95.34p 96.91p 1899534
15/08/2011 99.22p 102.02p 97.77p 98.11p 2007662
12/08/2011 90.67p 100.76p 90.67p 98.02p 5606226
11/08/2011 89.73p 92.47p 86.57p 92.30p 2940832
10/08/2011 92.13p 94.09p 85.16p 87.60p 4342366
09/08/2011 82.90p 90.76p 80.67p 90.76p 6376926
08/08/2011 88.02p 89.90p 82.04p 83.75p 3694253
05/08/2011 90.16p 93.92p 82.08p 89.90p 4819644
04/08/2011 100.50p 100.59p 88.96p 92.30p 5792318
03/08/2011 103.41p 103.41p 97.42p 99.30p 3210445
02/08/2011 106.57p 106.57p 102.38p 103.58p 1870245
01/08/2011 108.11p 108.79p 105.97p 106.74p 1343689
29/07/2011 106.40p 107.68p 105.80p 106.83p 890085
28/07/2011 106.91p 107.85p 106.40p 107.68p 653809
27/07/2011 109.99p 110.58p 106.83p 107.77p 1013803
26/07/2011 109.90p 111.44p 108.36p 109.99p 2129486
25/07/2011 109.65p 109.65p 106.23p 107.85p 953647
22/07/2011 108.19p 109.90p 107.87p 108.71p 891948
21/07/2011 106.40p 109.22p 105.37p 108.02p 918538
20/07/2011 105.03p 107.25p 102.08p 106.23p 884835
19/07/2011 102.64p 104.95p 101.87p 104.26p 1078628
18/07/2011 103.41p 103.83p 101.27p 102.21p 2727981
15/07/2011 103.83p 106.83p 102.98p 104.69p 1827504
14/07/2011 107.08p 107.08p 103.66p 105.54p 1380230
13/07/2011 106.48p 108.62p 106.35p 106.83p 1291883
12/07/2011 109.05p 109.05p 104.52p 107.42p 1355500
11/07/2011 111.35p 111.35p 107.08p 109.30p 1755173
08/07/2011 113.41p 114.41p 110.07p 111.10p 979917
07/07/2011 110.84p 114.09p 110.12p 112.29p 2735408
06/07/2011 111.44p 112.12p 107.34p 110.16p 1444737
05/07/2011 107.51p 112.43p 107.51p 111.61p 2806408
04/07/2011 105.97p 108.44p 105.51p 108.28p 1405775
01/07/2011 105.54p 105.89p 103.93p 105.71p 942878
30/06/2011 106.83p 106.83p 104.60p 105.12p 1886512
29/06/2011 104.77p 105.71p 104.18p 105.20p 1324323
28/06/2011 101.70p 104.69p 101.40p 103.75p 3662572
27/06/2011 101.95p 103.32p 99.99p 102.12p 865746
24/06/2011 102.98p 103.75p 101.61p 103.15p 484288
23/06/2011 106.06p 106.06p 101.61p 101.70p 1544864
22/06/2011 105.12p 106.31p 103.75p 105.97p 1001407
21/06/2011 104.60p 105.63p 103.24p 105.20p 573593
20/06/2011 107.08p 107.08p 103.06p 103.75p 1423219
17/06/2011 107.17p 107.88p 105.12p 106.74p 2324080
16/06/2011 108.53p 108.53p 105.12p 106.83p 2162146
15/06/2011 109.82p 110.33p 108.28p 108.28p 785738
14/06/2011 109.90p 111.27p 108.79p 110.24p 779372
13/06/2011 109.22p 109.30p 105.80p 108.53p 1419150
10/06/2011 109.22p 110.84p 108.19p 108.36p 1434559
09/06/2011 110.67p 110.76p 107.68p 108.96p 2463326
08/06/2011 111.87p 111.87p 109.47p 110.93p 3413522
07/06/2011 112.81p 112.81p 110.24p 111.78p 2730198
06/06/2011 111.87p 113.92p 110.97p 113.49p 780545
03/06/2011 112.64p 112.93p 110.50p 111.78p 1175183
02/06/2011 112.64p 114.09p 109.56p 112.72p 1908605
01/06/2011 113.32p 115.20p 112.21p 114.00p 1375000
31/05/2011 112.81p 115.88p 112.81p 113.58p 1404237
27/05/2011 113.15p 115.03p 111.35p 113.83p 746555
26/05/2011 112.21p 114.43p 112.12p 112.89p 530043
25/05/2011 113.58p 113.58p 111.10p 112.81p 1039130
24/05/2011 112.98p 114.21p 112.21p 113.83p 1100918
23/05/2011 113.83p 114.15p 112.29p 112.98p 922552
20/05/2011 116.05p 117.42p 114.52p 115.54p 879249
19/05/2011 114.52p 115.54p 114.00p 114.26p 600940
18/05/2011 113.49p 116.23p 113.15p 114.35p 3513221
17/05/2011 113.32p 115.80p 112.47p 113.15p 920963
16/05/2011 114.00p 115.03p 17.09p 114.43p 636854
13/05/2011 114.86p 116.40p 114.86p 115.29p 378484
12/05/2011 115.63p 116.23p 113.23p 115.29p 911391
11/05/2011 119.90p 119.90p 114.86p 116.57p 1174409
10/05/2011 111.35p 118.79p 111.27p 116.91p 2748880
09/05/2011 109.30p 112.29p 109.30p 111.10p 2089352
06/05/2011 111.10p 111.61p 106.83p 110.59p 4056172
05/05/2011 112.21p 115.16p 111.10p 111.53p 3207922
04/05/2011 117.51p 117.70p 111.10p 111.70p 3157353
03/05/2011 118.88p 119.39p 116.31p 118.19p 1288922
28/04/2011 119.30p 120.86p 118.26p 118.88p 1367101
27/04/2011 118.79p 120.50p 117.59p 119.64p 1259930
26/04/2011 116.82p 119.47p 116.23p 119.47p 1203420
21/04/2011 117.93p 119.99p 117.93p 118.62p 453069
20/04/2011 116.74p 119.56p 116.74p 118.79p 1187222
19/04/2011 115.63p 117.23p 114.38p 116.91p 766505
18/04/2011 118.79p 119.38p 111.35p 115.46p 1645467
15/04/2011 117.93p 119.13p 117.17p 118.45p 1012005
14/04/2011 118.79p 118.79p 116.65p 117.85p 1100065
13/04/2011 119.99p 120.84p 118.69p 118.70p 874427
12/04/2011 119.73p 120.76p 118.11p 119.13p 1716150
11/04/2011 120.07p 121.72p 118.11p 120.93p 2840254
08/04/2011 118.79p 120.07p 118.02p 119.73p 1394343
07/04/2011 122.98p 122.98p 117.68p 118.19p 1656160
06/04/2011 117.93p 120.33p 117.93p 119.90p 2908172
05/04/2011 119.56p 122.72p 115.37p 117.59p 6805468
04/04/2011 117.59p 118.19p 117.08p 117.59p 2797964
01/04/2011 117.17p 118.11p 116.65p 117.51p 3081602
31/03/2011 117.34p 117.59p 116.03p 116.48p 2225816
30/03/2011 116.23p 118.70p 116.14p 117.51p 1666116
29/03/2011 116.82p 118.50p 116.48p 116.48p 1620965
28/03/2011 116.23p 118.96p 116.23p 117.42p 3270019
25/03/2011 116.57p 118.04p 113.01p 117.51p 3491899
24/03/2011 119.13p 122.23p 112.04p 116.05p 5852384
23/03/2011 134.26p 135.03p 114.09p 117.59p 15347186
22/03/2011 134.77p 136.37p 131.78p 134.43p 2347965
21/03/2011 131.10p 136.14p 130.92p 135.45p 2386975
18/03/2011 129.22p 132.12p 128.15p 129.04p 2696610
17/03/2011 126.05p 128.70p 126.05p 127.85p 3598188
16/03/2011 125.80p 128.19p 125.80p 125.80p 3200244
15/03/2011 125.71p 125.86p 118.79p 125.80p 2997715
14/03/2011 122.72p 128.02p 119.90p 127.08p 3312540
11/03/2011 123.92p 125.60p 121.78p 122.21p 6149210
10/03/2011 122.29p 128.10p 122.29p 124.34p 2246909
09/03/2011 125.20p 127.16p 122.55p 124.09p 1972677
08/03/2011 127.34p 128.19p 123.15p 125.20p 3119578
07/03/2011 125.80p 127.34p 125.80p 127.34p 6876698
04/03/2011 123.83p 127.68p 123.75p 125.54p 2345650
03/03/2011 122.64p 124.77p 122.04p 122.21p 729127
02/03/2011 120.93p 123.66p 120.50p 122.89p 763797
01/03/2011 121.78p 123.62p 121.52p 121.70p 875537
28/02/2011 118.79p 123.75p 118.79p 121.61p 1490044
25/02/2011 122.38p 123.92p 119.47p 119.82p 1049227
24/02/2011 113.83p 125.46p 113.83p 122.89p 21296814
23/02/2011 117.34p 117.34p 114.77p 115.29p 1344746
22/02/2011 115.20p 119.56p 115.20p 118.36p 3905789
21/02/2011 113.41p 117.08p 110.02p 116.05p 2895508
18/02/2011 115.80p 117.17p 111.95p 113.15p 2801875
17/02/2011 116.65p 118.53p 114.55p 115.88p 6205968
16/02/2011 118.79p 119.22p 116.99p 119.22p 1630235
15/02/2011 121.35p 122.64p 116.23p 118.79p 5013898
14/02/2011 121.35p 121.61p 119.73p 121.61p 976466
11/02/2011 121.35p 121.35p 119.59p 120.93p 2078104
10/02/2011 123.75p 123.75p 119.99p 120.67p 1296160
09/02/2011 124.09p 124.86p 122.55p 122.89p 1617151
08/02/2011 123.92p 126.22p 122.64p 124.17p 3346416
07/02/2011 128.19p 128.19p 121.95p 124.77p 2880654
04/02/2011 125.20p 129.73p 125.20p 128.19p 6070638
03/02/2011 124.17p 126.48p 124.17p 126.05p 2243284
02/02/2011 123.58p 124.94p 122.38p 123.75p 3075708
01/02/2011 120.84p 124.94p 120.84p 122.72p 1779796
31/01/2011 119.82p 121.95p 119.54p 120.84p 909295
28/01/2011 121.27p 121.89p 117.34p 120.67p 2042514
27/01/2011 120.07p 122.59p 120.07p 120.41p 699368
26/01/2011 122.21p 124.43p 120.50p 120.50p 1603591
25/01/2011 121.78p 124.13p 120.33p 120.33p 1543905
24/01/2011 125.03p 125.51p 121.18p 121.95p 1448491
21/01/2011 118.53p 124.94p 118.02p 124.34p 2932211
20/01/2011 123.23p 123.23p 117.25p 117.25p 2398753
19/01/2011 123.66p 126.22p 122.29p 122.29p 916087
18/01/2011 122.72p 127.03p 121.78p 123.66p 2183345
17/01/2011 126.74p 127.55p 122.46p 122.98p 1630168
14/01/2011 128.19p 129.64p 123.92p 125.80p 2166768
13/01/2011 127.59p 129.90p 126.22p 128.70p 1422270
12/01/2011 126.05p 129.81p 125.97p 127.93p 3647890
11/01/2011 124.17p 127.25p 123.50p 126.65p 2091422
10/01/2011 125.63p 127.32p 123.06p 123.92p 1635119
07/01/2011 123.92p 126.48p 123.06p 125.63p 2789061
06/01/2011 122.38p 126.48p 122.38p 123.32p 2230240
05/01/2011 123.75p 124.94p 122.46p 124.34p 2013418
04/01/2011 121.27p 126.57p 120.41p 124.17p 3785744
31/12/2010 117.93p 119.39p 117.93p 119.22p 130455
30/12/2010 118.19p 120.12p 116.77p 118.79p 1299966
29/12/2010 117.08p 119.70p 117.08p 119.22p 1407789
24/12/2010 117.42p 121.78p 117.42p 118.53p 191212
23/12/2010 121.10p 121.10p 117.93p 118.96p 1431470
22/12/2010 121.27p 121.44p 117.42p 119.73p 2105534
21/12/2010 118.79p 121.78p 117.85p 120.33p 2922079
20/12/2010 117.08p 119.13p 114.52p 118.36p 1876372
17/12/2010 115.80p 117.51p 114.17p 114.86p 2441660
16/12/2010 117.08p 118.36p 115.11p 115.37p 1919204
15/12/2010 117.08p 118.02p 115.37p 117.68p 1885066
14/12/2010 117.08p 117.93p 115.63p 116.74p 3726570
13/12/2010 117.17p 118.59p 116.48p 117.08p 2746568
10/12/2010 118.79p 118.79p 116.23p 117.68p 2737617
09/12/2010 121.01p 121.32p 115.37p 116.91p 3667634
08/12/2010 122.04p 122.78p 118.26p 119.64p 3161962
07/12/2010 122.21p 125.54p 122.21p 125.11p 3404325
06/12/2010 121.35p 126.37p 121.35p 123.83p 2314901
03/12/2010 122.29p 123.58p 121.87p 122.98p 1603499
02/12/2010 120.50p 124.94p 120.50p 122.04p 2131705
01/12/2010 117.68p 124.77p 117.68p 120.93p 2124134
30/11/2010 113.66p 119.56p 112.98p 118.28p 2332841
29/11/2010 111.01p 114.43p 111.01p 113.66p 1170844
26/11/2010 110.24p 111.44p 109.65p 111.18p 3679738
25/11/2010 111.78p 112.66p 110.59p 111.18p 3350133
24/11/2010 111.10p 112.47p 110.33p 112.38p 1138978
23/11/2010 111.10p 111.95p 110.07p 110.84p 1778071
22/11/2010 112.29p 113.41p 111.78p 112.38p 1082295

*Close Price adjusted for both dividends and splits