EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
27/07/2023 17.31p 17.49p 17.18p 17.26p 2636336
26/07/2023 17.26p 17.42p 16.99p 17.42p 1942677
25/07/2023 17.00p 17.49p 17.00p 17.25p 3933801
24/07/2023 16.59p 17.30p 16.59p 17.16p 3230224
21/07/2023 16.30p 16.72p 16.11p 16.65p 2830784
20/07/2023 16.25p 16.52p 16.10p 16.33p 2311649
19/07/2023 16.03p 16.37p 15.83p 16.12p 1600900
18/07/2023 15.38p 15.93p 15.12p 15.85p 1437377
17/07/2023 15.63p 15.96p 15.18p 15.24p 2438899
14/07/2023 15.65p 15.88p 15.50p 15.65p 1961996
13/07/2023 16.08p 16.15p 15.66p 15.73p 2922070
12/07/2023 15.80p 16.08p 15.61p 15.61p 3745918
11/07/2023 15.51p 15.88p 15.46p 15.82p 2318389
10/07/2023 14.99p 15.61p 14.99p 15.45p 2571485
07/07/2023 15.40p 15.40p 14.68p 15.12p 2205786
06/07/2023 15.40p 15.41p 14.96p 15.07p 1941280
05/07/2023 15.22p 15.52p 15.22p 15.49p 1692992
04/07/2023 15.00p 15.72p 15.00p 15.58p 1882429
03/07/2023 15.00p 15.70p 15.00p 15.62p 2014651
30/06/2023 14.82p 15.06p 14.54p 14.91p 1540659
29/06/2023 14.36p 14.98p 14.35p 14.57p 1930215
28/06/2023 14.30p 14.68p 14.11p 14.53p 3626090
27/06/2023 14.52p 14.82p 14.09p 14.09p 5947402
26/06/2023 14.80p 14.85p 14.29p 14.30p 5393666
23/06/2023 14.50p 15.72p 13.90p 14.02p 3984978
22/06/2023 15.20p 15.56p 14.79p 14.93p 8677549
21/06/2023 15.40p 16.02p 15.22p 15.75p 2774252
20/06/2023 16.00p 16.11p 15.42p 15.44p 2101785
19/06/2023 16.19p 16.24p 15.84p 15.91p 1478620
16/06/2023 16.48p 16.73p 16.13p 16.25p 5015858
15/06/2023 16.21p 16.79p 16.17p 16.49p 4300292
14/06/2023 16.20p 16.71p 16.12p 16.33p 2070296
13/06/2023 16.07p 16.24p 15.66p 16.01p 4398383
12/06/2023 16.04p 16.22p 15.80p 15.99p 5625970
09/06/2023 15.70p 16.23p 15.45p 16.14p 10406264
08/06/2023 15.82p 15.82p 15.23p 15.51p 2260466
07/06/2023 15.38p 15.75p 15.07p 15.75p 3991721
06/06/2023 15.60p 15.60p 14.70p 15.38p 2070887
05/06/2023 15.92p 16.00p 15.11p 15.34p 6804447
02/06/2023 15.52p 15.77p 15.09p 15.63p 6691351
01/06/2023 14.70p 14.88p 14.63p 14.88p 1144427
31/05/2023 14.79p 14.97p 14.34p 14.70p 8317695
30/05/2023 15.60p 15.60p 14.81p 14.94p 2490293
26/05/2023 15.20p 15.77p 15.20p 15.44p 5091251
25/05/2023 16.46p 16.46p 15.50p 15.50p 4957882
24/05/2023 16.67p 16.69p 16.14p 16.14p 4116859
23/05/2023 16.19p 16.68p 16.03p 16.62p 2142297
22/05/2023 16.60p 16.70p 16.09p 16.15p 1867828
19/05/2023 16.53p 16.80p 16.36p 16.62p 2837298
18/05/2023 15.24p 16.55p 15.24p 16.54p 1923052
17/05/2023 16.01p 16.16p 15.79p 16.00p 2612403
16/05/2023 16.02p 16.30p 15.91p 16.16p 3207262
15/05/2023 15.52p 16.20p 15.43p 16.16p 3585236
12/05/2023 15.50p 16.14p 15.50p 15.86p 3437422
11/05/2023 16.00p 16.21p 15.40p 15.85p 5656217
10/05/2023 15.79p 16.38p 15.68p 16.23p 4905114
09/05/2023 15.90p 16.44p 15.60p 16.28p 3468195
05/05/2023 15.68p 15.98p 15.51p 15.98p 3357074
04/05/2023 15.50p 16.08p 15.22p 15.63p 3056595
03/05/2023 15.80p 16.08p 15.15p 15.70p 7833522
02/05/2023 16.76p 16.79p 15.83p 15.83p 4105824
28/04/2023 16.58p 16.86p 16.42p 16.72p 2843429
27/04/2023 16.52p 16.90p 16.42p 16.55p 2778435
26/04/2023 17.67p 17.82p 16.79p 16.89p 2804156
25/04/2023 17.80p 18.05p 17.43p 17.54p 5053797
24/04/2023 17.46p 17.97p 17.20p 17.89p 2679573
21/04/2023 17.78p 17.78p 17.32p 17.51p 3729412
20/04/2023 18.22p 18.42p 17.67p 17.67p 5070875
19/04/2023 18.24p 18.52p 18.20p 18.48p 2537450
18/04/2023 18.50p 18.96p 18.43p 18.60p 1817967
17/04/2023 18.56p 19.01p 18.47p 18.81p 1702663
14/04/2023 18.60p 19.04p 18.36p 18.42p 2793293

*Close Price adjusted for both dividends and splits