EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/08/2019 20.10p 20.40p 18.86p 19.00p 10161772
06/08/2019 20.78p 21.29p 20.36p 20.40p 3457321
05/08/2019 22.00p 22.00p 20.51p 21.04p 6953615
02/08/2019 22.02p 22.64p 21.78p 22.44p 3168821
01/08/2019 23.28p 23.49p 22.70p 22.94p 2609160
31/07/2019 22.40p 23.66p 22.40p 23.30p 2815408
30/07/2019 23.72p 23.72p 22.75p 23.26p 3586386
29/07/2019 23.40p 23.54p 22.90p 23.48p 2855111
26/07/2019 22.08p 23.12p 22.08p 23.10p 3437218
25/07/2019 23.40p 23.40p 22.59p 22.90p 2476712
24/07/2019 23.38p 23.46p 22.74p 22.98p 2376024
23/07/2019 22.50p 23.74p 22.50p 23.06p 2503360
22/07/2019 23.00p 24.42p 22.63p 23.44p 8304643
19/07/2019 22.32p 22.98p 21.92p 22.98p 7557585
18/07/2019 22.62p 22.86p 21.98p 22.34p 7497937
17/07/2019 22.52p 23.22p 22.30p 23.02p 8798790
16/07/2019 22.98p 23.27p 22.00p 23.24p 8915647
15/07/2019 22.44p 23.48p 22.31p 23.26p 14438959
12/07/2019 21.00p 22.44p 20.95p 22.44p 17232208
11/07/2019 19.81p 21.06p 19.81p 20.92p 8777755
10/07/2019 19.16p 19.94p 19.05p 19.68p 5358043
09/07/2019 19.30p 19.30p 18.70p 19.04p 3445278
08/07/2019 19.00p 19.48p 18.93p 19.00p 3423422
05/07/2019 19.03p 19.50p 18.88p 19.00p 6611704
04/07/2019 19.80p 19.80p 19.10p 19.19p 3748032
03/07/2019 19.80p 19.80p 19.05p 19.53p 2747837
02/07/2019 20.00p 20.44p 19.39p 19.40p 3024538
01/07/2019 19.96p 20.81p 19.96p 20.08p 4021129
28/06/2019 21.00p 21.00p 19.42p 19.75p 4381211
27/06/2019 20.60p 20.85p 19.90p 19.90p 3293721
26/06/2019 19.99p 20.50p 19.54p 20.28p 5727589
25/06/2019 19.95p 19.95p 19.06p 19.68p 2654485
24/06/2019 20.26p 20.64p 19.34p 19.51p 2945755
21/06/2019 20.42p 20.46p 19.73p 19.90p 3026598
20/06/2019 20.00p 20.30p 19.65p 19.95p 5050049
19/06/2019 20.82p 20.82p 19.38p 19.38p 1319596
18/06/2019 19.07p 20.10p 18.73p 19.98p 6555800
17/06/2019 18.50p 19.23p 18.50p 18.91p 2364066
14/06/2019 19.00p 19.81p 19.00p 19.00p 3922065
13/06/2019 18.90p 19.60p 18.90p 19.47p 8657337
12/06/2019 19.76p 19.76p 18.49p 18.70p 5643169
11/06/2019 19.80p 19.80p 19.17p 19.17p 5148491
10/06/2019 19.91p 19.91p 19.05p 19.08p 6306102
07/06/2019 19.00p 19.48p 19.00p 19.07p 4344451
06/06/2019 18.60p 19.36p 18.60p 18.85p 2925654
05/06/2019 19.64p 19.91p 18.92p 19.15p 6452145
04/06/2019 20.50p 20.50p 19.19p 19.75p 8843734
03/06/2019 19.61p 20.12p 18.89p 19.63p 3465298
31/05/2019 19.58p 20.06p 18.92p 19.93p 4784200
30/05/2019 20.26p 21.26p 20.26p 20.52p 4993527
29/05/2019 20.00p 20.74p 19.53p 20.14p 4054405
28/05/2019 20.52p 21.04p 20.17p 20.86p 12565802
24/05/2019 20.50p 20.84p 19.99p 20.12p 4560841
23/05/2019 22.62p 22.88p 19.96p 20.10p 20176226
22/05/2019 21.52p 23.39p 21.52p 22.90p 10331560
21/05/2019 21.08p 22.12p 21.08p 21.88p 6687498
20/05/2019 20.20p 21.52p 20.20p 21.24p 6684088
17/05/2019 19.72p 20.49p 19.72p 20.08p 4047606
16/05/2019 19.65p 20.42p 19.65p 20.20p 10768264
15/05/2019 19.87p 20.15p 19.26p 19.67p 5747248
14/05/2019 19.50p 20.11p 19.50p 19.79p 3422605
13/05/2019 20.36p 20.38p 19.53p 19.59p 3582691
10/05/2019 19.50p 20.62p 19.50p 20.04p 5060603
09/05/2019 20.00p 20.41p 19.43p 20.10p 5321259
08/05/2019 19.52p 20.36p 19.30p 20.20p 3896852
07/05/2019 20.10p 20.50p 19.28p 19.52p 5794363
03/05/2019 19.90p 20.32p 19.56p 20.10p 7752811
02/05/2019 20.00p 21.01p 19.91p 20.00p 6516325
01/05/2019 21.44p 21.44p 20.20p 20.40p 4368152
30/04/2019 22.00p 22.16p 21.36p 21.38p 3326898
29/04/2019 21.50p 21.63p 21.12p 21.54p 3170238
26/04/2019 22.06p 22.12p 20.81p 21.34p 9071526
25/04/2019 22.48p 22.93p 21.85p 22.14p 12937484
24/04/2019 23.50p 23.50p 22.04p 22.20p 6946347
23/04/2019 22.20p 23.42p 22.18p 23.10p 18408994
18/04/2019 21.96p 21.96p 21.16p 21.36p 2777601
17/04/2019 22.00p 22.32p 21.20p 21.76p 5512721
16/04/2019 21.38p 21.38p 20.90p 21.06p 4147040
15/04/2019 21.68p 22.04p 21.16p 21.30p 4012493
12/04/2019 21.64p 22.04p 21.26p 21.60p 3612616
11/04/2019 21.88p 21.92p 21.30p 21.68p 2792681
10/04/2019 21.84p 22.19p 21.42p 21.64p 7902845
09/04/2019 22.50p 22.83p 21.56p 21.78p 13153835
08/04/2019 20.36p 22.42p 20.36p 22.40p 12573505
05/04/2019 19.46p 20.35p 19.46p 20.30p 5702307
04/04/2019 19.55p 19.79p 18.81p 19.36p 7858581
03/04/2019 20.28p 20.68p 19.38p 19.84p 6697692
02/04/2019 20.74p 21.21p 20.09p 20.14p 11593169
01/04/2019 19.24p 20.46p 19.10p 20.46p 11893848
29/03/2019 18.64p 19.36p 18.64p 19.02p 8767253
28/03/2019 18.80p 19.38p 18.64p 18.78p 5795246
27/03/2019 18.50p 18.97p 18.00p 18.80p 6548722
26/03/2019 17.50p 19.20p 17.50p 18.60p 8654421
25/03/2019 18.16p 18.63p 17.26p 17.50p 13599530
22/03/2019 20.00p 20.00p 18.50p 18.50p 11786653
21/03/2019 18.40p 20.49p 18.40p 19.64p 30100916
20/03/2019 15.98p 17.66p 15.68p 17.64p 11886106
19/03/2019 15.70p 16.22p 15.62p 15.72p 8140060
18/03/2019 15.50p 15.70p 15.28p 15.70p 8367924
15/03/2019 16.20p 16.26p 15.24p 15.30p 16694349
14/03/2019 16.40p 16.58p 16.00p 16.00p 8692433
13/03/2019 16.50p 16.50p 15.98p 16.20p 7395704
12/03/2019 18.58p 18.58p 15.92p 15.92p 27975784
11/03/2019 18.88p 18.88p 18.22p 18.48p 2132584
08/03/2019 18.40p 18.50p 18.15p 18.30p 4341269
07/03/2019 19.50p 19.50p 18.43p 18.62p 4252605
06/03/2019 18.98p 19.22p 18.70p 18.76p 2631828
05/03/2019 19.12p 19.38p 18.88p 19.04p 1554589
04/03/2019 19.26p 19.66p 18.94p 19.16p 2243477
01/03/2019 19.86p 19.86p 18.94p 19.00p 4308010
28/02/2019 20.40p 20.40p 19.30p 19.44p 5206569
27/02/2019 19.56p 20.00p 19.30p 19.68p 7819901
26/02/2019 20.25p 20.25p 19.65p 19.84p 3382911
25/02/2019 20.30p 21.24p 20.05p 20.05p 7115318
22/02/2019 20.60p 21.02p 20.10p 20.55p 7334358
21/02/2019 20.35p 21.70p 20.35p 20.40p 2675061
20/02/2019 21.90p 21.90p 20.40p 21.05p 11154817
19/02/2019 21.00p 21.60p 20.90p 21.30p 5261813
18/02/2019 20.00p 20.95p 19.95p 20.95p 6991010
15/02/2019 20.00p 20.00p 19.04p 19.86p 4276979
14/02/2019 19.32p 20.00p 19.10p 19.28p 3733271
13/02/2019 19.50p 19.58p 19.08p 19.32p 3394707
12/02/2019 18.00p 19.32p 18.00p 19.18p 3039606
11/02/2019 18.00p 18.84p 18.00p 18.48p 1326344
08/02/2019 18.54p 19.22p 18.08p 18.36p 4746078
07/02/2019 19.00p 19.20p 18.38p 18.54p 4017762
06/02/2019 19.20p 19.63p 18.76p 19.08p 3591405
05/02/2019 19.00p 20.44p 19.00p 19.40p 7917448
04/02/2019 19.06p 19.60p 18.82p 19.00p 3317943
01/02/2019 19.80p 19.80p 18.74p 18.98p 2539428
31/01/2019 19.06p 19.88p 19.06p 19.18p 3116365
30/01/2019 19.00p 19.70p 18.51p 19.26p 5626426
29/01/2019 18.00p 18.78p 18.00p 18.50p 4179874
28/01/2019 18.48p 18.85p 18.18p 18.22p 4698623
25/01/2019 19.00p 19.00p 18.60p 18.80p 1969446
24/01/2019 18.80p 18.84p 18.23p 18.50p 4724141
23/01/2019 19.50p 19.50p 18.28p 18.28p 6946851
22/01/2019 20.50p 20.50p 18.92p 19.16p 5106180
21/01/2019 20.35p 20.35p 19.53p 20.05p 5894810
18/01/2019 19.50p 19.93p 19.26p 19.50p 10247795
17/01/2019 19.00p 19.48p 18.87p 19.06p 2562893
16/01/2019 20.00p 20.05p 18.98p 19.14p 7115256
15/01/2019 19.62p 20.20p 19.28p 19.46p 4791130
14/01/2019 20.45p 20.88p 19.42p 19.42p 6307088
11/01/2019 22.20p 22.20p 20.45p 20.50p 5354682
10/01/2019 21.05p 21.67p 20.63p 21.25p 11146638
09/01/2019 22.50p 22.90p 22.05p 22.05p 4509332
08/01/2019 21.95p 22.25p 21.10p 22.15p 6706288
07/01/2019 21.75p 22.28p 20.60p 21.20p 11693304
04/01/2019 21.60p 22.50p 21.60p 22.40p 5606776
03/01/2019 21.65p 22.56p 20.85p 20.90p 6379241
02/01/2019 20.95p 22.15p 19.74p 21.95p 5334589
31/12/2018 20.35p 22.00p 20.10p 21.95p 2904418
28/12/2018 20.05p 20.05p 19.10p 19.46p 4874495
27/12/2018 19.78p 20.15p 18.80p 19.16p 5257740
24/12/2018 18.50p 19.69p 18.50p 19.40p 2005489
21/12/2018 18.50p 19.24p 18.32p 19.04p 11535153
20/12/2018 20.00p 20.10p 18.90p 18.90p 6921368
19/12/2018 19.50p 20.65p 19.50p 20.00p 5165176
18/12/2018 21.20p 21.20p 19.90p 19.90p 5132478
17/12/2018 22.00p 22.00p 20.65p 21.00p 4838567
14/12/2018 22.25p 22.35p 20.90p 21.50p 7842226
13/12/2018 23.60p 23.60p 22.00p 22.25p 5047972
12/12/2018 24.00p 24.00p 22.80p 23.40p 1956700
11/12/2018 21.95p 23.30p 21.95p 22.95p 1435534
10/12/2018 24.50p 24.50p 22.70p 22.70p 3104849
07/12/2018 22.95p 24.35p 22.68p 24.10p 3928756
06/12/2018 24.35p 24.45p 22.85p 22.95p 4979757
05/12/2018 23.65p 24.80p 23.25p 24.60p 5359635
04/12/2018 23.10p 24.85p 23.10p 24.10p 6767868
03/12/2018 23.50p 23.95p 23.00p 23.05p 4880154
30/11/2018 22.70p 23.02p 22.45p 22.55p 4205039
29/11/2018 22.85p 23.05p 22.40p 22.60p 5073704
28/11/2018 22.95p 23.20p 22.55p 22.75p 3201741
27/11/2018 23.95p 23.95p 22.60p 22.80p 7805804
26/11/2018 23.00p 23.65p 22.09p 23.25p 7988440
23/11/2018 23.50p 23.65p 22.05p 22.45p 5127338
22/11/2018 23.75p 23.85p 23.10p 23.25p 3679435
21/11/2018 23.30p 23.80p 22.65p 23.60p 8270906
20/11/2018 23.45p 24.00p 22.70p 23.30p 5783152
19/11/2018 24.50p 24.90p 23.48p 23.80p 3541777
16/11/2018 25.00p 25.00p 23.70p 23.70p 6395014
15/11/2018 25.25p 25.25p 23.79p 24.15p 3969396
14/11/2018 23.90p 24.90p 22.76p 24.25p 8646908
13/11/2018 26.45p 26.45p 23.90p 23.90p 11968253
12/11/2018 27.00p 28.05p 26.40p 26.45p 3192121
09/11/2018 27.00p 27.09p 25.88p 26.55p 6078893
08/11/2018 28.10p 28.15p 26.90p 26.90p 4417741
07/11/2018 28.05p 28.65p 27.60p 27.60p 4083176
06/11/2018 29.65p 29.73p 28.35p 28.35p 3995268
05/11/2018 28.15p 29.75p 27.80p 29.55p 3438638
02/11/2018 26.95p 29.10p 26.95p 28.30p 5818082
01/11/2018 27.30p 27.58p 26.67p 26.95p 4453460
31/10/2018 26.45p 27.80p 26.45p 27.30p 4580613
30/10/2018 26.65p 27.23p 26.20p 26.50p 3327175
29/10/2018 26.15p 27.72p 25.67p 26.80p 3092291
26/10/2018 27.00p 27.00p 25.78p 26.35p 5332766
25/10/2018 26.50p 27.45p 25.90p 27.05p 5339770
24/10/2018 28.00p 28.00p 26.45p 26.80p 6877250
23/10/2018 28.80p 29.00p 27.49p 27.60p 11818180

*Close Price adjusted for both dividends and splits