EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/05/2020 12.20p 14.85p 12.00p 12.92p 20218948
20/05/2020 11.96p 11.96p 11.20p 11.50p 1591355
19/05/2020 11.72p 12.30p 11.22p 11.60p 4205163
18/05/2020 10.22p 12.18p 10.22p 12.00p 8490419
15/05/2020 10.94p 11.00p 10.00p 10.00p 6300672
14/05/2020 10.40p 10.76p 10.11p 10.46p 3948797
13/05/2020 10.70p 11.08p 10.50p 10.56p 3547091
12/05/2020 10.50p 11.49p 10.50p 11.00p 4915590
11/05/2020 11.54p 12.35p 11.00p 11.00p 4449987
08/05/2020 11.86p 12.08p 11.26p 11.58p 6133450
07/05/2020 11.86p 12.08p 11.26p 11.58p 6133450
06/05/2020 11.70p 11.94p 11.40p 11.72p 8757191
05/05/2020 11.52p 12.12p 11.34p 11.64p 6444125
04/05/2020 11.42p 11.76p 10.80p 10.98p 5555201
01/05/2020 11.18p 11.44p 10.22p 11.04p 4197346
30/04/2020 11.82p 12.12p 11.21p 11.48p 9556825
29/04/2020 10.74p 11.64p 10.74p 11.12p 7758459
28/04/2020 10.46p 10.94p 10.01p 10.94p 3930989
27/04/2020 10.38p 10.72p 9.86p 10.02p 4107795
24/04/2020 10.94p 10.94p 10.32p 10.38p 3820545
23/04/2020 10.80p 11.74p 10.66p 10.80p 6638242
22/04/2020 10.00p 10.90p 9.27p 10.58p 6970136
21/04/2020 10.14p 10.44p 9.28p 9.95p 12153481
20/04/2020 10.80p 11.08p 9.88p 11.08p 5176625
17/04/2020 9.68p 11.13p 9.68p 10.52p 10612669
16/04/2020 9.70p 10.38p 9.56p 10.16p 8666914
15/04/2020 11.88p 12.20p 9.27p 9.50p 20234472
14/04/2020 13.64p 13.96p 11.34p 12.42p 11245105
09/04/2020 12.54p 13.96p 12.36p 13.24p 18932988
08/04/2020 10.26p 11.18p 9.82p 11.18p 8004426
07/04/2020 9.81p 10.67p 9.70p 10.22p 13344236
06/04/2020 9.63p 9.93p 9.00p 9.37p 9488667
03/04/2020 8.72p 9.92p 8.40p 9.44p 9301150
02/04/2020 7.79p 9.26p 7.52p 8.40p 10949709
01/04/2020 7.79p 7.94p 7.33p 7.44p 5088793
31/03/2020 7.30p 8.23p 7.30p 7.89p 5173327
30/03/2020 7.93p 7.97p 7.20p 7.66p 3263699
27/03/2020 8.30p 8.30p 7.54p 7.57p 4344499
26/03/2020 8.95p 8.95p 8.02p 8.26p 4808519
25/03/2020 8.70p 9.25p 8.29p 8.55p 8431059
24/03/2020 7.93p 8.58p 7.84p 8.40p 5162363
23/03/2020 8.25p 8.37p 7.43p 8.05p 5118907
20/03/2020 8.55p 8.96p 8.06p 8.27p 6428991
19/03/2020 8.31p 8.52p 7.07p 8.17p 8436997
18/03/2020 8.38p 8.94p 7.33p 7.94p 16391444
17/03/2020 8.90p 9.11p 7.57p 8.80p 8029599
16/03/2020 9.58p 9.93p 8.07p 8.48p 9505329
13/03/2020 9.25p 11.50p 9.25p 10.05p 14799578
12/03/2020 11.84p 11.91p 9.41p 9.41p 17809310
11/03/2020 13.97p 13.97p 12.12p 12.43p 7102856
10/03/2020 13.80p 14.66p 12.43p 13.34p 11301688
09/03/2020 12.00p 14.95p 12.00p 13.00p 21073186
06/03/2020 19.30p 19.46p 17.96p 17.96p 5109930
05/03/2020 21.96p 21.96p 19.55p 19.97p 5848936
04/03/2020 21.44p 21.44p 20.70p 21.20p 4130962
03/03/2020 21.50p 21.96p 20.78p 20.82p 3967509
02/03/2020 20.94p 22.01p 19.98p 20.58p 6649205
28/02/2020 19.28p 21.02p 19.05p 20.00p 9032529
27/02/2020 21.02p 21.44p 19.96p 20.58p 7993917
26/02/2020 22.00p 22.56p 20.79p 22.06p 8311304
25/02/2020 22.70p 23.50p 22.26p 22.50p 3048945
24/02/2020 24.96p 24.97p 22.52p 22.52p 6495942
21/02/2020 27.04p 27.04p 25.02p 25.44p 1821019
20/02/2020 27.00p 27.00p 25.90p 26.42p 2399138
19/02/2020 25.84p 26.08p 25.30p 26.06p 1989542
18/02/2020 27.00p 27.00p 25.20p 25.20p 2881033
17/02/2020 26.98p 26.98p 26.22p 26.30p 1134417
14/02/2020 25.74p 26.83p 25.74p 26.38p 1863421
13/02/2020 25.60p 26.92p 25.60p 26.42p 3870724
12/02/2020 26.76p 26.96p 25.92p 26.76p 2468784
11/02/2020 26.58p 26.58p 25.24p 26.10p 2631060
10/02/2020 26.20p 26.39p 25.30p 25.38p 4437236
07/02/2020 26.48p 26.60p 25.90p 26.28p 3140614
06/02/2020 26.90p 27.50p 26.12p 26.26p 8517607
05/02/2020 25.00p 26.30p 23.90p 26.00p 6365175
04/02/2020 24.50p 25.59p 22.93p 24.72p 8323516
03/02/2020 23.52p 24.32p 23.36p 23.64p 5918085
31/01/2020 25.46p 25.46p 23.90p 23.90p 2075304
30/01/2020 25.00p 25.07p 24.00p 24.32p 3230136
29/01/2020 25.18p 25.64p 25.01p 25.30p 3395182
28/01/2020 24.46p 25.24p 24.22p 25.00p 4544980
27/01/2020 26.28p 26.28p 24.00p 24.36p 6980142
24/01/2020 26.94p 27.00p 25.91p 26.50p 4182484
23/01/2020 27.54p 27.54p 25.64p 25.72p 4019707
22/01/2020 28.02p 28.44p 26.22p 26.86p 9759755
21/01/2020 29.32p 29.67p 28.00p 28.50p 6381365
20/01/2020 29.96p 30.00p 29.27p 29.88p 5152893
17/01/2020 28.72p 29.84p 28.36p 29.30p 6565466
16/01/2020 27.72p 28.83p 27.20p 28.72p 7130395
15/01/2020 27.24p 27.98p 26.42p 27.74p 8603336
14/01/2020 26.22p 26.92p 25.25p 26.80p 8033896
13/01/2020 26.50p 26.98p 25.59p 26.26p 6333528
10/01/2020 24.00p 26.50p 24.00p 26.36p 16926756
09/01/2020 23.00p 23.66p 21.70p 23.34p 6234365
08/01/2020 23.08p 23.16p 22.10p 22.30p 3823935
07/01/2020 23.50p 23.50p 22.12p 22.78p 4089631
06/01/2020 23.00p 23.66p 22.84p 23.00p 5637167
03/01/2020 22.30p 23.38p 21.58p 22.86p 4649414
02/01/2020 21.00p 22.24p 21.00p 22.04p 2676450
31/12/2019 21.40p 21.94p 20.22p 21.54p 1070478
30/12/2019 21.20p 21.72p 20.70p 21.72p 1762159
27/12/2019 19.99p 21.56p 19.56p 21.20p 7217643
24/12/2019 19.96p 20.00p 19.40p 19.40p 227585
23/12/2019 19.20p 19.98p 19.20p 19.63p 2713119
20/12/2019 19.59p 19.89p 19.20p 19.22p 1684227
19/12/2019 18.78p 19.88p 18.78p 19.64p 1119834
18/12/2019 19.56p 19.98p 19.07p 19.71p 2920091
17/12/2019 19.49p 19.64p 19.17p 19.46p 2069134
16/12/2019 18.92p 19.50p 18.85p 19.08p 3855787
13/12/2019 19.00p 19.25p 18.56p 19.10p 3854996
12/12/2019 17.88p 18.82p 17.88p 18.74p 2865308
11/12/2019 18.90p 18.90p 17.99p 18.37p 1440969
10/12/2019 18.27p 18.84p 18.09p 18.31p 1634122
09/12/2019 18.90p 18.90p 17.92p 18.69p 3410751
06/12/2019 18.10p 18.89p 17.74p 18.82p 4101303
05/12/2019 18.40p 18.40p 17.56p 18.10p 13242259
04/12/2019 17.50p 18.50p 17.50p 17.90p 2146058
03/12/2019 18.00p 18.54p 17.46p 17.60p 1762532
02/12/2019 18.00p 18.51p 18.00p 18.13p 1742506
29/11/2019 18.30p 18.64p 18.18p 18.36p 2238056
28/11/2019 18.50p 18.59p 18.02p 18.47p 1310767
27/11/2019 18.90p 18.90p 18.33p 18.33p 2377265
26/11/2019 18.75p 18.80p 18.13p 18.52p 2812644
25/11/2019 19.20p 19.20p 18.31p 18.48p 1194848
22/11/2019 18.88p 19.10p 18.43p 18.60p 2855300
21/11/2019 18.95p 19.13p 18.34p 18.48p 1915797
20/11/2019 18.92p 18.92p 18.16p 18.50p 3397822
19/11/2019 18.00p 19.00p 18.00p 18.52p 2153698
18/11/2019 18.86p 19.24p 18.43p 18.60p 3597837
15/11/2019 18.66p 19.07p 18.33p 18.81p 2444516
14/11/2019 18.55p 18.90p 18.39p 18.39p 1017880
13/11/2019 18.60p 19.08p 18.51p 18.57p 1603574
12/11/2019 19.15p 19.41p 19.04p 19.10p 1141335
11/11/2019 19.36p 19.36p 18.69p 19.06p 1437282
08/11/2019 19.50p 19.50p 18.60p 19.01p 1922794
07/11/2019 18.84p 19.50p 18.74p 19.19p 1147220
06/11/2019 19.36p 19.55p 18.60p 18.78p 1975880
05/11/2019 18.75p 19.46p 18.54p 19.43p 3112586
04/11/2019 18.01p 18.90p 18.01p 18.70p 4123689
01/11/2019 18.64p 18.64p 17.42p 18.10p 1450368
31/10/2019 19.00p 19.00p 17.69p 17.80p 1108626
30/10/2019 18.30p 18.41p 17.93p 18.24p 2806908
29/10/2019 18.20p 18.26p 17.68p 18.10p 2920533
28/10/2019 18.85p 18.85p 17.47p 17.74p 3092447
25/10/2019 18.88p 18.88p 17.90p 18.00p 1848995
24/10/2019 18.94p 18.94p 17.65p 18.08p 2367360
23/10/2019 17.10p 18.53p 17.10p 18.39p 6114791
22/10/2019 17.60p 18.48p 17.04p 17.45p 11253591
21/10/2019 18.00p 18.94p 17.95p 17.95p 4200132
18/10/2019 18.62p 18.91p 18.38p 18.38p 906032
17/10/2019 18.44p 19.09p 18.37p 18.58p 788924
16/10/2019 18.68p 19.10p 18.29p 18.36p 4703297
15/10/2019 19.02p 19.50p 18.40p 18.69p 3758107
14/10/2019 18.90p 19.47p 18.47p 19.27p 3243114
11/10/2019 18.85p 19.02p 18.39p 18.90p 3189621
10/10/2019 18.50p 18.64p 18.31p 18.54p 2932620
09/10/2019 18.92p 18.92p 18.00p 18.30p 2654546
08/10/2019 18.61p 18.61p 18.21p 18.37p 3303387
07/10/2019 18.50p 18.79p 18.02p 18.56p 2191094
04/10/2019 18.35p 18.92p 18.23p 18.63p 2540466
03/10/2019 19.40p 19.40p 18.00p 18.25p 3417003
02/10/2019 19.50p 19.50p 18.48p 18.73p 2488352
01/10/2019 18.70p 19.41p 18.70p 18.71p 2777264
30/09/2019 19.45p 19.45p 18.75p 19.13p 2756409
27/09/2019 19.54p 19.54p 18.78p 19.05p 2643804
26/09/2019 19.34p 19.53p 18.92p 19.09p 2565550
25/09/2019 20.04p 20.04p 18.69p 18.95p 2677176
24/09/2019 20.34p 20.34p 19.10p 19.14p 12129199
23/09/2019 20.00p 20.98p 19.83p 19.93p 2932398
20/09/2019 20.10p 20.84p 19.99p 20.62p 5441900
19/09/2019 20.22p 20.52p 19.71p 20.14p 2388652
18/09/2019 21.00p 21.00p 19.52p 20.28p 7817610
17/09/2019 21.26p 21.26p 19.61p 20.12p 16802400
16/09/2019 20.66p 21.50p 19.00p 20.64p 18809426
13/09/2019 19.90p 19.90p 18.81p 18.99p 3361185
12/09/2019 20.42p 20.42p 18.66p 19.00p 4952225
11/09/2019 20.20p 20.48p 19.75p 19.92p 4984146
10/09/2019 20.42p 20.42p 19.48p 20.12p 6321134
09/09/2019 19.60p 20.08p 19.05p 19.50p 3171895
06/09/2019 19.80p 20.14p 18.88p 19.26p 3728716
05/09/2019 19.39p 20.42p 19.30p 19.80p 7900380
04/09/2019 18.95p 19.09p 18.51p 18.51p 5181461
03/09/2019 19.44p 19.44p 17.92p 18.41p 2251872
02/09/2019 18.44p 19.45p 18.31p 18.56p 1047218
30/08/2019 19.06p 19.06p 18.16p 18.44p 3012068
29/08/2019 18.18p 18.60p 17.98p 18.20p 3606510
28/08/2019 18.52p 18.90p 18.02p 18.19p 4895706
27/08/2019 18.19p 18.65p 18.13p 18.20p 3547902
23/08/2019 18.82p 19.68p 18.17p 18.50p 3189476
22/08/2019 19.70p 19.70p 18.95p 19.01p 2098426
21/08/2019 18.40p 19.66p 18.40p 19.34p 2072189
20/08/2019 19.95p 19.95p 18.84p 18.84p 2819462
19/08/2019 18.28p 19.51p 18.28p 19.05p 2459223
16/08/2019 17.50p 18.61p 17.50p 18.27p 1483437
15/08/2019 18.80p 18.95p 17.50p 17.96p 4390205
14/08/2019 19.40p 20.16p 18.77p 18.94p 3237315
13/08/2019 19.35p 20.44p 19.35p 20.20p 2435742
12/08/2019 19.92p 20.32p 19.54p 19.63p 3877741
09/08/2019 19.92p 20.22p 19.52p 19.80p 2110714
08/08/2019 19.56p 20.00p 19.15p 19.76p 9618622

*Close Price adjusted for both dividends and splits