EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/03/2021 20.40p 20.56p 19.60p 20.50p 5415277
01/03/2021 20.00p 21.70p 19.86p 20.75p 7403014
26/02/2021 20.75p 20.75p 18.72p 19.52p 12023164
25/02/2021 20.50p 21.20p 19.90p 20.35p 11011199
24/02/2021 19.74p 20.55p 18.66p 20.50p 8275002
23/02/2021 19.38p 20.45p 18.12p 19.10p 10559490
22/02/2021 16.72p 19.24p 16.72p 19.18p 11447132
19/02/2021 17.20p 17.69p 16.36p 17.06p 9164438
18/02/2021 17.92p 19.00p 17.34p 18.00p 21882156
17/02/2021 15.66p 18.00p 15.46p 17.90p 18511996
16/02/2021 15.50p 15.84p 14.80p 15.28p 5075065
15/02/2021 14.18p 15.36p 14.18p 15.26p 7360618
12/02/2021 13.40p 14.02p 13.18p 14.02p 7405945
11/02/2021 13.52p 13.88p 13.50p 13.50p 3375440
10/02/2021 13.42p 13.76p 13.32p 13.60p 3026922
09/02/2021 12.90p 13.62p 12.72p 13.40p 4863735
08/02/2021 12.28p 13.18p 12.28p 13.18p 1476697
05/02/2021 13.00p 13.11p 12.40p 12.80p 8365084
04/02/2021 13.74p 13.80p 12.42p 12.80p 12951826
03/02/2021 12.96p 13.82p 12.79p 13.82p 2241321
02/02/2021 12.46p 13.26p 12.44p 12.90p 4542819
01/02/2021 12.22p 12.84p 12.18p 12.50p 1878854
29/01/2021 12.50p 12.66p 12.22p 12.40p 2746893
28/01/2021 12.80p 12.84p 12.00p 12.52p 2163359
27/01/2021 12.82p 12.98p 12.24p 12.70p 6169968
26/01/2021 13.30p 13.30p 12.58p 12.58p 2764937
25/01/2021 13.12p 13.32p 12.72p 12.84p 2726090
22/01/2021 13.16p 13.40p 12.70p 13.28p 2936312
21/01/2021 13.52p 13.74p 13.00p 13.00p 2161505
20/01/2021 13.40p 13.86p 13.32p 13.80p 3472008
19/01/2021 13.40p 13.46p 13.18p 13.24p 2044676
18/01/2021 13.50p 13.50p 12.64p 13.04p 2120150
15/01/2021 13.90p 13.90p 12.80p 13.26p 7477641
14/01/2021 13.92p 14.22p 13.34p 13.78p 5884286
13/01/2021 14.54p 14.84p 13.66p 14.00p 7261464
12/01/2021 13.42p 14.49p 13.41p 14.40p 20745252
11/01/2021 13.50p 14.00p 12.83p 13.30p 8604963
08/01/2021 12.90p 13.88p 12.64p 13.88p 13490183
07/01/2021 12.20p 13.16p 12.20p 13.16p 6767832
06/01/2021 12.20p 12.50p 11.87p 12.42p 4976867
05/01/2021 11.66p 11.90p 11.21p 11.82p 2837892
04/01/2021 11.60p 12.51p 11.52p 11.78p 6515548
31/12/2020 10.84p 11.86p 10.84p 11.30p 831403
30/12/2020 11.66p 11.76p 11.36p 11.36p 1202050
29/12/2020 11.40p 11.96p 11.33p 11.96p 2377701
28/12/2020 11.32p 11.52p 11.11p 11.30p 534892
24/12/2020 11.32p 11.52p 11.11p 11.30p 534892
23/12/2020 11.18p 11.44p 11.04p 11.16p 2257362
22/12/2020 11.08p 11.62p 10.68p 11.38p 1483744
21/12/2020 11.50p 11.90p 10.71p 11.18p 4640822
18/12/2020 12.20p 12.20p 11.75p 12.18p 1299729
17/12/2020 12.04p 12.38p 11.82p 12.14p 1110546
16/12/2020 11.46p 12.20p 11.46p 11.74p 915031
15/12/2020 11.90p 11.98p 11.40p 11.86p 3564026
14/12/2020 12.30p 12.48p 11.48p 11.48p 1146678
11/12/2020 12.28p 12.70p 11.78p 11.78p 3942555
10/12/2020 11.98p 12.76p 11.82p 12.50p 5804354
09/12/2020 12.08p 12.40p 11.86p 11.86p 975425
08/12/2020 13.00p 13.00p 11.82p 12.06p 2120608
07/12/2020 12.70p 12.96p 12.12p 12.52p 3889525
04/12/2020 12.24p 12.86p 12.22p 12.60p 3650940
03/12/2020 11.80p 12.12p 11.50p 12.08p 2713333
02/12/2020 11.98p 11.98p 11.16p 11.64p 2864471
01/12/2020 11.88p 11.96p 11.45p 11.54p 3044537
30/11/2020 12.84p 12.84p 11.64p 11.64p 3554270
27/11/2020 12.96p 13.04p 12.20p 12.50p 5131418
26/11/2020 13.18p 13.45p 12.80p 13.30p 7069926
25/11/2020 13.00p 13.80p 12.70p 13.50p 11712583
24/11/2020 11.78p 12.94p 11.72p 12.80p 6387785
23/11/2020 11.48p 11.88p 11.42p 11.80p 3381686
20/11/2020 11.46p 11.70p 11.20p 11.38p 2689537
19/11/2020 11.08p 11.46p 10.94p 11.30p 3182999
18/11/2020 11.26p 11.26p 10.80p 11.08p 2080490
17/11/2020 11.16p 11.40p 10.78p 10.80p 2532120
16/11/2020 10.88p 11.38p 10.72p 11.10p 3163666
13/11/2020 10.74p 10.90p 10.44p 10.74p 1157271
12/11/2020 10.96p 11.24p 10.64p 10.86p 3464497
10/11/2020 11.00p 11.50p 10.86p 11.30p 1938673
09/11/2020 9.94p 11.70p 9.90p 10.92p 8224154
06/11/2020 10.18p 10.34p 9.81p 10.24p 2346273
05/11/2020 9.81p 10.34p 9.81p 10.30p 2663471
04/11/2020 9.88p 10.04p 9.65p 9.96p 2924221
03/11/2020 9.64p 10.00p 9.64p 9.86p 2001335
02/11/2020 9.02p 9.70p 8.67p 9.70p 1695091
30/10/2020 9.02p 9.50p 8.83p 9.47p 1664799
29/10/2020 9.04p 9.49p 8.72p 9.28p 3385437
28/10/2020 9.40p 9.65p 8.95p 9.31p 4978486
27/10/2020 9.70p 9.88p 9.45p 9.88p 1179881
26/10/2020 9.84p 10.04p 9.64p 9.90p 2028749
23/10/2020 9.95p 10.12p 9.71p 9.92p 4377976
22/10/2020 9.72p 10.03p 9.52p 10.00p 1765342
21/10/2020 10.28p 10.28p 9.70p 9.70p 1646038
20/10/2020 9.99p 10.38p 9.71p 10.16p 1321025
19/10/2020 10.12p 10.42p 9.78p 10.00p 1787661
16/10/2020 10.14p 10.14p 9.87p 10.04p 2168594
15/10/2020 10.18p 10.34p 9.86p 10.28p 2108832
14/10/2020 10.28p 10.50p 10.08p 10.50p 1631816
13/10/2020 10.30p 10.42p 9.76p 9.76p 713612
12/10/2020 10.68p 10.90p 10.16p 10.28p 1107371
09/10/2020 10.96p 11.14p 10.54p 10.80p 1520733
08/10/2020 10.96p 11.16p 10.50p 10.50p 706642
07/10/2020 11.04p 11.16p 10.80p 10.96p 1046766
06/10/2020 10.52p 11.32p 10.16p 11.32p 889599
05/10/2020 10.28p 10.50p 9.96p 9.96p 1603497
02/10/2020 10.24p 10.84p 10.02p 10.10p 2186826
01/10/2020 10.58p 10.77p 10.22p 10.46p 919302
30/09/2020 10.68p 10.80p 10.46p 10.46p 501126
29/09/2020 11.00p 11.04p 10.32p 10.32p 744011
28/09/2020 11.08p 11.09p 10.84p 10.96p 795991
25/09/2020 10.90p 11.14p 10.90p 11.00p 616245
24/09/2020 11.22p 11.22p 10.80p 10.84p 1167945
23/09/2020 11.50p 11.68p 11.18p 11.18p 683169
22/09/2020 11.22p 11.74p 11.16p 11.26p 1748659
21/09/2020 11.86p 11.88p 11.02p 11.02p 1427235
18/09/2020 12.36p 12.36p 11.63p 11.88p 866990
17/09/2020 12.20p 12.36p 11.80p 11.80p 1426493
16/09/2020 11.54p 12.70p 11.46p 12.44p 7143737
15/09/2020 11.40p 11.55p 11.28p 11.30p 1392262
14/09/2020 11.50p 11.63p 11.27p 11.50p 1019945
11/09/2020 11.56p 11.92p 11.42p 11.70p 951070
10/09/2020 11.90p 12.08p 11.60p 11.84p 584201
09/09/2020 11.82p 12.09p 11.52p 12.06p 5939890
08/09/2020 11.82p 12.04p 11.60p 12.00p 6774822
07/09/2020 12.20p 12.20p 11.44p 12.20p 4612551
04/09/2020 11.88p 12.20p 11.39p 12.20p 3896034
03/09/2020 13.00p 13.10p 11.36p 12.16p 10811689
02/09/2020 12.58p 13.12p 12.50p 13.12p 2259243
01/09/2020 13.00p 13.10p 12.34p 13.00p 1072486
31/08/2020 12.66p 12.90p 12.45p 12.90p 773887
28/08/2020 12.66p 12.90p 12.45p 12.90p 773887
27/08/2020 13.20p 13.20p 12.50p 12.80p 1483309
26/08/2020 12.86p 13.00p 12.66p 13.00p 363432
25/08/2020 12.94p 13.00p 12.50p 12.60p 560901
24/08/2020 12.20p 13.10p 12.20p 12.90p 1009206
21/08/2020 12.66p 12.66p 12.22p 12.38p 1201851
20/08/2020 13.00p 13.16p 12.29p 12.30p 4160408
19/08/2020 13.14p 13.22p 12.76p 12.94p 2257058
18/08/2020 13.34p 13.62p 12.93p 13.34p 2688288
17/08/2020 13.56p 13.78p 13.02p 13.02p 475206
14/08/2020 13.74p 13.96p 13.40p 13.50p 1937555
13/08/2020 14.06p 14.16p 13.79p 14.00p 1194098
12/08/2020 14.18p 14.36p 13.95p 14.36p 869178
11/08/2020 13.74p 14.32p 13.74p 14.32p 719237
10/08/2020 13.74p 14.26p 13.74p 14.12p 644544
07/08/2020 14.14p 14.60p 13.74p 14.08p 730294
06/08/2020 14.48p 14.76p 13.82p 14.30p 2092948
05/08/2020 13.88p 14.60p 13.74p 14.50p 2830136
04/08/2020 13.90p 13.96p 13.38p 13.80p 5168325
03/08/2020 13.04p 14.14p 12.92p 14.14p 1470966
31/07/2020 13.14p 13.58p 12.95p 13.06p 1492994
30/07/2020 13.78p 13.88p 12.78p 13.14p 1983990
29/07/2020 13.76p 13.94p 13.54p 13.54p 675628
28/07/2020 14.02p 14.14p 13.53p 14.02p 1024386
27/07/2020 13.90p 14.16p 13.68p 14.04p 1152279
24/07/2020 13.56p 14.26p 13.56p 14.12p 1330794
23/07/2020 14.82p 14.88p 13.56p 13.56p 1128387
22/07/2020 15.04p 15.31p 14.00p 14.00p 1724107
21/07/2020 13.28p 14.92p 13.28p 14.76p 1902169
20/07/2020 14.38p 14.38p 13.54p 13.94p 1227966
17/07/2020 13.86p 14.22p 13.60p 14.14p 1794541
16/07/2020 13.82p 14.02p 13.55p 13.80p 1056418
15/07/2020 13.90p 14.28p 13.46p 13.76p 2811830
14/07/2020 13.46p 13.99p 13.45p 13.90p 1400675
13/07/2020 13.70p 14.06p 13.50p 13.80p 1322324
10/07/2020 13.24p 13.66p 13.17p 13.66p 2374747
09/07/2020 13.86p 14.00p 13.50p 13.74p 1221121
08/07/2020 13.78p 14.00p 13.58p 14.00p 1464142
07/07/2020 14.30p 14.32p 13.80p 14.06p 1951496
06/07/2020 13.84p 14.70p 13.43p 14.38p 2242588
03/07/2020 14.20p 14.24p 13.62p 13.62p 1380680
02/07/2020 14.32p 14.32p 13.80p 14.20p 1771816
01/07/2020 13.72p 15.02p 13.72p 13.96p 1979418
30/06/2020 14.04p 14.54p 13.56p 14.36p 1902432
29/06/2020 14.16p 14.46p 13.72p 14.10p 3929288
26/06/2020 14.48p 14.83p 13.90p 13.90p 1401061
25/06/2020 14.38p 14.85p 14.01p 14.26p 5084103
24/06/2020 15.50p 15.50p 14.24p 14.24p 2366757
23/06/2020 15.24p 15.84p 14.88p 15.20p 4307502
22/06/2020 15.46p 15.82p 14.52p 15.40p 1658493
19/06/2020 15.10p 15.88p 14.70p 15.70p 3642053
18/06/2020 14.64p 14.80p 14.00p 14.74p 1894029
17/06/2020 15.00p 15.18p 14.04p 14.34p 2027576
16/06/2020 14.84p 15.18p 14.32p 14.40p 3726796
15/06/2020 13.82p 14.24p 13.22p 14.18p 2032205
12/06/2020 13.50p 14.96p 12.97p 13.88p 5159826
11/06/2020 14.70p 15.00p 13.52p 13.96p 5642414
10/06/2020 15.06p 15.66p 14.63p 15.10p 4186998
09/06/2020 15.84p 15.98p 14.54p 15.80p 4822467
08/06/2020 14.50p 16.64p 14.40p 15.30p 13032601
05/06/2020 13.08p 14.38p 13.00p 13.96p 9573822
04/06/2020 13.80p 13.90p 13.06p 13.06p 2482079
03/06/2020 13.40p 14.02p 13.08p 13.80p 5856839
02/06/2020 12.96p 13.38p 12.77p 12.88p 5461995
01/06/2020 12.38p 13.00p 12.30p 12.54p 2915825
29/05/2020 12.30p 12.60p 11.82p 11.82p 37637468
28/05/2020 12.46p 12.89p 12.22p 12.22p 2668292
27/05/2020 12.78p 13.24p 12.06p 12.06p 6074851
26/05/2020 12.52p 13.36p 12.52p 12.78p 4967071
25/05/2020 12.80p 12.80p 12.02p 12.30p 4374070
22/05/2020 12.80p 12.80p 12.02p 12.30p 4374070

*Close Price adjusted for both dividends and splits