EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/09/2022 25.35p 26.15p 25.05p 25.75p 7496326
23/09/2022 28.15p 28.15p 26.05p 26.60p 5658548
22/09/2022 27.90p 28.65p 27.57p 28.30p 2810184
21/09/2022 27.45p 28.65p 27.23p 28.30p 6136757
20/09/2022 28.85p 29.40p 27.08p 27.20p 5519139
19/09/2022 29.35p 30.10p 28.95p 29.40p 6019837
16/09/2022 29.35p 30.10p 28.95p 29.40p 6019837
15/09/2022 30.30p 30.80p 29.57p 29.70p 2351613
14/09/2022 30.60p 31.35p 30.30p 30.50p 3486881
13/09/2022 31.50p 31.86p 30.60p 31.50p 5624193
12/09/2022 31.05p 31.55p 30.40p 31.40p 8066390
09/09/2022 30.75p 31.18p 30.37p 31.15p 6336226
08/09/2022 29.00p 30.95p 28.35p 30.45p 9205593
07/09/2022 29.15p 29.30p 27.10p 28.70p 12039734
06/09/2022 32.05p 33.13p 28.55p 29.45p 10714481
05/09/2022 29.50p 31.45p 29.50p 31.15p 4762028
02/09/2022 28.90p 29.70p 28.35p 29.60p 2712261
01/09/2022 29.20p 29.65p 28.42p 28.85p 5744095
31/08/2022 30.00p 30.10p 28.70p 30.00p 8623261
30/08/2022 31.35p 31.55p 29.90p 29.95p 6485611
29/08/2022 29.50p 30.25p 29.34p 30.15p 3953933
26/08/2022 29.50p 30.25p 29.34p 30.15p 3953933
25/08/2022 29.20p 29.91p 29.00p 29.45p 4517660
24/08/2022 28.90p 29.29p 28.15p 28.85p 4397757
23/08/2022 27.20p 29.05p 27.00p 28.80p 6184052
22/08/2022 26.70p 27.55p 26.45p 27.00p 3455111
19/08/2022 27.25p 27.45p 26.45p 27.20p 1684641
18/08/2022 26.70p 27.45p 26.63p 27.30p 2802536
17/08/2022 26.85p 27.10p 25.70p 26.50p 4720821
16/08/2022 26.45p 27.20p 26.25p 26.85p 6926789
15/08/2022 27.95p 27.95p 25.95p 26.40p 7009922
12/08/2022 28.30p 28.55p 27.60p 27.95p 1748067
11/08/2022 27.75p 28.15p 27.35p 28.10p 3808100
10/08/2022 27.75p 27.75p 26.83p 27.30p 2896066
09/08/2022 27.30p 28.05p 27.15p 27.90p 2583557
08/08/2022 28.10p 28.35p 26.98p 27.40p 2766485
05/08/2022 27.15p 27.90p 26.25p 27.75p 4455034
04/08/2022 28.15p 28.15p 26.80p 26.90p 4146654
03/08/2022 28.60p 29.25p 28.05p 28.30p 3394090
02/08/2022 29.00p 29.50p 28.25p 28.50p 4370405
01/08/2022 29.50p 29.50p 27.65p 27.70p 3569619
29/07/2022 28.35p 29.00p 27.70p 28.80p 4887763
28/07/2022 28.40p 28.65p 27.70p 28.15p 3350840
27/07/2022 27.50p 28.22p 27.40p 28.00p 3611906
26/07/2022 27.10p 28.90p 27.01p 27.35p 7246180
25/07/2022 25.30p 26.95p 25.10p 26.90p 4833635
22/07/2022 24.75p 25.55p 24.75p 25.45p 4199844
21/07/2022 25.55p 25.90p 24.50p 24.90p 6203217
20/07/2022 24.95p 25.80p 24.75p 25.55p 4610233
19/07/2022 24.60p 25.55p 24.40p 24.95p 5884275
18/07/2022 24.75p 24.80p 23.00p 24.70p 6701390
15/07/2022 22.00p 23.25p 21.75p 23.00p 5542967
14/07/2022 22.55p 22.70p 21.25p 21.65p 7349127
13/07/2022 21.25p 22.53p 21.15p 22.50p 7084834
12/07/2022 22.00p 22.33p 21.30p 21.50p 7406269
11/07/2022 21.90p 22.63p 21.28p 22.00p 4749540
08/07/2022 20.80p 22.80p 20.60p 22.20p 8590150
07/07/2022 20.25p 21.15p 20.20p 20.75p 10045496
06/07/2022 21.55p 21.85p 20.00p 20.15p 8734704
05/07/2022 23.50p 23.80p 21.45p 21.55p 9905853
04/07/2022 22.35p 23.42p 22.00p 23.15p 4258549
01/07/2022 23.25p 23.65p 22.25p 22.25p 8755656
30/06/2022 24.80p 25.00p 23.40p 23.40p 11713073
29/06/2022 26.20p 26.22p 25.10p 25.10p 8296384
28/06/2022 26.20p 26.65p 25.75p 26.05p 4143939
27/06/2022 25.00p 26.05p 24.95p 26.00p 9735840
24/06/2022 24.85p 25.10p 24.15p 24.85p 5521022
23/06/2022 25.00p 25.35p 24.00p 24.75p 7574587
22/06/2022 25.55p 25.70p 24.75p 25.00p 6697126
21/06/2022 26.40p 27.10p 26.00p 26.75p 4146402
20/06/2022 25.75p 26.35p 25.50p 25.80p 7442297
17/06/2022 27.15p 27.45p 25.40p 25.65p 11233343
16/06/2022 27.80p 28.50p 26.75p 27.45p 6440153
15/06/2022 27.85p 28.10p 27.21p 28.05p 4243972
14/06/2022 27.70p 28.30p 27.00p 27.95p 4572081
13/06/2022 28.20p 28.22p 26.65p 26.90p 8057365
10/06/2022 28.70p 29.42p 28.25p 28.75p 8412656
09/06/2022 29.30p 29.55p 28.70p 28.70p 11543616
08/06/2022 28.00p 29.45p 28.00p 29.35p 9318094
07/06/2022 27.00p 28.40p 26.90p 28.00p 10457795
06/06/2022 28.70p 29.45p 26.80p 27.00p 12858815
03/06/2022 29.10p 29.30p 28.60p 29.05p 7494918
02/06/2022 29.10p 29.30p 28.60p 29.05p 7494918
01/06/2022 29.10p 29.30p 28.60p 29.05p 7494918
31/05/2022 29.80p 30.30p 28.59p 29.85p 80204888
30/05/2022 29.95p 30.08p 28.75p 29.10p 8794884
27/05/2022 33.60p 33.95p 28.75p 29.25p 22690492
26/05/2022 37.00p 37.00p 30.35p 32.65p 18492498
25/05/2022 36.00p 36.70p 35.10p 35.15p 11696158
24/05/2022 34.50p 35.95p 33.85p 35.65p 13227267
23/05/2022 35.30p 37.35p 34.75p 35.00p 16934080
20/05/2022 34.80p 36.05p 34.80p 35.35p 7051944
19/05/2022 35.65p 35.75p 33.95p 34.45p 7870279
18/05/2022 35.10p 36.55p 34.98p 35.75p 6973392
17/05/2022 34.40p 35.25p 34.20p 34.75p 8013427
16/05/2022 33.10p 34.10p 32.85p 34.05p 9108087
13/05/2022 32.80p 33.30p 32.45p 32.95p 9098217
12/05/2022 32.80p 32.93p 31.95p 32.40p 6380904
11/05/2022 32.70p 33.36p 32.30p 33.35p 8226622
10/05/2022 33.60p 33.60p 31.70p 32.75p 7550065
09/05/2022 35.60p 36.15p 33.05p 33.05p 10341915
06/05/2022 35.60p 36.82p 35.40p 36.10p 9197234
05/05/2022 35.80p 36.77p 35.55p 36.35p 13486808
04/05/2022 33.70p 35.65p 33.70p 35.20p 8934813
03/05/2022 31.80p 34.20p 31.45p 34.20p 10968930
02/05/2022 32.40p 32.60p 31.60p 32.60p 4084769
29/04/2022 32.40p 32.60p 31.60p 32.60p 4084769
28/04/2022 31.60p 32.20p 31.15p 32.20p 6674282
27/04/2022 32.15p 33.00p 31.30p 31.90p 9842697
26/04/2022 32.65p 32.81p 31.44p 31.90p 5017171
25/04/2022 34.00p 34.38p 31.90p 31.90p 11389575
22/04/2022 36.50p 36.50p 35.08p 35.10p 9061258
21/04/2022 36.60p 36.85p 34.92p 36.35p 7165417
20/04/2022 36.90p 36.90p 35.70p 36.05p 6834938
19/04/2022 35.20p 37.05p 35.20p 36.50p 13268186
18/04/2022 34.70p 35.30p 34.20p 35.10p 5079991
15/04/2022 34.70p 35.30p 34.20p 35.10p 5079991
14/04/2022 34.70p 35.30p 34.20p 35.10p 5079991
13/04/2022 33.00p 34.50p 32.60p 34.35p 10816282
12/04/2022 31.80p 33.21p 31.70p 32.85p 7265684
11/04/2022 31.50p 32.35p 31.45p 31.45p 3730875
08/04/2022 32.00p 32.70p 31.60p 32.05p 10673389
07/04/2022 32.00p 32.70p 31.60p 32.05p 3495002
06/04/2022 31.55p 32.85p 31.45p 32.30p 16864500
05/04/2022 31.10p 31.70p 30.90p 31.25p 5277316
04/04/2022 31.55p 31.85p 30.40p 30.85p 10523085
01/04/2022 30.00p 31.45p 29.64p 31.10p 10822935
31/03/2022 30.40p 31.00p 29.55p 30.85p 7067613
30/03/2022 29.70p 31.25p 29.60p 31.15p 8292252
29/03/2022 29.50p 31.15p 28.95p 29.55p 11219938
28/03/2022 29.10p 29.95p 28.65p 29.05p 5198253
25/03/2022 31.90p 31.93p 28.76p 29.30p 10500413
24/03/2022 29.75p 32.20p 29.25p 31.10p 17562304
23/03/2022 28.00p 29.45p 27.75p 29.20p 10711245
22/03/2022 27.30p 27.90p 26.90p 27.80p 8135877
21/03/2022 26.35p 27.55p 26.30p 27.30p 8414492
18/03/2022 25.70p 26.50p 25.69p 26.50p 6844218
17/03/2022 24.25p 25.75p 23.40p 25.75p 5102691
16/03/2022 24.45p 24.45p 23.50p 23.50p 4440797
15/03/2022 23.10p 23.80p 22.77p 23.35p 3853248
14/03/2022 25.10p 25.14p 24.05p 24.35p 3996996
11/03/2022 26.00p 26.20p 25.15p 25.40p 3805740
10/03/2022 26.80p 26.80p 24.35p 26.00p 9280918
09/03/2022 27.95p 28.40p 24.73p 26.25p 25874112
08/03/2022 26.00p 27.60p 25.65p 27.15p 12121839
07/03/2022 24.90p 27.08p 24.70p 25.75p 15733140
04/03/2022 24.70p 25.05p 23.50p 24.70p 8613867
03/03/2022 25.15p 26.21p 23.95p 24.35p 11879469
02/03/2022 23.00p 24.70p 22.87p 24.60p 13611670
01/03/2022 21.55p 22.65p 21.45p 22.40p 4703583
28/02/2022 21.90p 21.90p 20.85p 21.90p 5559231
25/02/2022 22.00p 22.65p 20.45p 20.50p 7566556
24/02/2022 21.35p 23.01p 20.90p 22.10p 8889318
23/02/2022 20.75p 21.15p 20.35p 20.85p 2006792
22/02/2022 20.45p 22.15p 20.11p 20.85p 6055781
21/02/2022 21.05p 21.05p 20.20p 20.45p 1835114
18/02/2022 21.15p 21.20p 20.58p 20.85p 1411489
17/02/2022 21.40p 22.40p 20.73p 21.20p 1650554
16/02/2022 20.50p 21.55p 20.37p 21.50p 2363649
15/02/2022 21.40p 21.65p 20.38p 20.80p 5120104
14/02/2022 20.50p 21.70p 20.50p 21.15p 2987819
11/02/2022 20.10p 21.50p 20.10p 21.50p 2864274
10/02/2022 20.90p 21.25p 20.45p 20.95p 2526949
09/02/2022 20.30p 21.02p 20.10p 20.95p 3079205
08/02/2022 21.00p 21.65p 20.40p 20.40p 3323002
07/02/2022 20.80p 21.26p 20.50p 20.90p 2186613
04/02/2022 20.95p 21.20p 20.30p 20.80p 6406940
03/02/2022 20.85p 20.93p 20.10p 20.10p 3802465
02/02/2022 22.05p 22.15p 20.75p 20.85p 2469837
01/02/2022 21.25p 21.70p 20.95p 21.45p 2416671
31/01/2022 21.85p 21.85p 21.05p 21.25p 3215148
28/01/2022 21.70p 21.70p 20.90p 21.30p 7324839
27/01/2022 20.55p 22.20p 20.55p 21.75p 3844735
26/01/2022 20.00p 21.75p 20.00p 21.75p 3375277
25/01/2022 19.14p 20.40p 19.14p 20.35p 5954895
24/01/2022 21.00p 21.05p 18.97p 19.24p 6725991
21/01/2022 21.45p 22.30p 20.30p 20.75p 5288236
20/01/2022 21.75p 21.95p 21.00p 21.70p 2363041
19/01/2022 23.05p 23.05p 21.40p 21.75p 5517217
18/01/2022 21.75p 23.15p 21.75p 22.80p 6012217
17/01/2022 21.55p 22.20p 21.40p 21.90p 2695148
14/01/2022 20.20p 22.10p 20.20p 22.10p 3226172
13/01/2022 21.00p 21.25p 20.74p 21.10p 4693737
12/01/2022 20.40p 21.00p 20.35p 20.95p 3890961
10/01/2022 20.30p 20.70p 19.48p 19.60p 4718827
07/01/2022 20.45p 21.05p 19.80p 20.45p 2426570
06/01/2022 19.60p 20.95p 19.40p 20.70p 2567351
05/01/2022 19.62p 20.20p 19.43p 20.15p 3137063
04/01/2022 19.58p 19.92p 19.00p 19.50p 1593993
31/12/2021 19.26p 19.26p 18.60p 18.72p 523081
30/12/2021 19.26p 19.26p 18.34p 18.68p 3006673
29/12/2021 19.76p 19.76p 18.12p 18.70p 3937581
24/12/2021 17.50p 19.12p 17.50p 18.46p 494505
23/12/2021 18.30p 18.30p 17.00p 18.02p 2700052
22/12/2021 18.20p 18.20p 17.92p 18.04p 503560
21/12/2021 17.74p 18.14p 17.38p 18.08p 1824212
20/12/2021 17.94p 17.94p 16.90p 17.38p 1998892
17/12/2021 18.54p 18.54p 17.32p 17.68p 2030859
16/12/2021 17.44p 18.21p 17.42p 17.98p 5632059
15/12/2021 17.50p 17.70p 17.00p 17.10p 2786919

*Close Price adjusted for both dividends and splits