EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
22/10/2018 30.45p 31.00p 29.00p 29.15p 13959477
19/10/2018 30.85p 31.60p 30.60p 31.20p 3463039
18/10/2018 30.20p 31.60p 30.20p 31.35p 4059204
17/10/2018 32.00p 32.20p 30.40p 31.25p 8273639
16/10/2018 31.75p 31.80p 30.10p 31.80p 5115923
15/10/2018 31.90p 32.16p 31.05p 31.65p 4273300
12/10/2018 32.45p 32.45p 30.60p 31.50p 8499189
11/10/2018 31.90p 32.52p 30.85p 32.30p 6181720
10/10/2018 33.75p 34.30p 32.50p 33.10p 11310983
09/10/2018 34.65p 34.80p 33.25p 33.35p 6666749
08/10/2018 34.95p 34.95p 32.92p 33.75p 4021956
05/10/2018 35.85p 36.35p 34.65p 34.95p 3881428
04/10/2018 37.00p 37.40p 35.80p 36.05p 4307415
03/10/2018 36.60p 37.10p 36.05p 36.95p 6197096
02/10/2018 35.25p 37.35p 34.70p 37.05p 15294682
01/10/2018 36.32p 36.68p 34.83p 34.83p 6956942
28/09/2018 35.47p 36.15p 34.44p 35.34p 5277109
27/09/2018 36.83p 37.09p 35.42p 35.94p 5433766
26/09/2018 36.53p 37.58p 35.98p 36.53p 7216217
25/09/2018 33.71p 37.35p 32.05p 36.79p 20230274
24/09/2018 32.60p 33.71p 31.95p 33.71p 6682150
21/09/2018 32.30p 33.06p 31.71p 32.22p 9948382
20/09/2018 32.39p 33.07p 31.83p 32.05p 4031669
19/09/2018 31.62p 32.82p 31.62p 32.73p 5882096
18/09/2018 31.28p 32.83p 31.19p 31.58p 7539304
17/09/2018 31.41p 32.15p 30.59p 31.53p 4293610
14/09/2018 31.06p 31.75p 29.06p 31.41p 11303780
13/09/2018 32.09p 32.99p 31.79p 32.43p 6177039
12/09/2018 31.49p 32.52p 31.28p 32.47p 7608340
11/09/2018 29.31p 31.19p 28.97p 31.19p 8007860
10/09/2018 29.10p 29.87p 27.35p 29.87p 11454648
07/09/2018 33.07p 35.12p 28.21p 28.59p 36605908
06/09/2018 33.76p 34.17p 32.94p 32.99p 6236278
05/09/2018 36.06p 36.19p 33.46p 33.71p 11289891
04/09/2018 36.92p 37.25p 36.19p 36.28p 7790028
03/09/2018 36.41p 37.52p 36.15p 36.88p 3601735
31/08/2018 37.35p 37.71p 36.49p 36.83p 5546920
30/08/2018 36.24p 37.65p 36.15p 37.43p 9256084
29/08/2018 37.35p 38.12p 35.50p 36.32p 14186241
28/08/2018 35.77p 37.18p 34.78p 37.13p 21550280
24/08/2018 34.91p 36.28p 34.91p 35.72p 7252284
23/08/2018 35.25p 36.49p 34.87p 35.55p 8087331
22/08/2018 34.57p 35.98p 34.14p 35.89p 8528948
21/08/2018 33.12p 34.48p 32.90p 34.48p 10329452
20/08/2018 32.52p 34.18p 32.52p 33.24p 7033375
17/08/2018 30.94p 32.82p 30.94p 32.69p 7247488
16/08/2018 31.02p 31.79p 30.84p 31.66p 5689720
15/08/2018 31.49p 31.56p 30.77p 31.11p 11877334
14/08/2018 31.24p 31.83p 30.77p 31.71p 6139374
13/08/2018 31.02p 31.62p 30.98p 31.28p 3238465
10/08/2018 30.81p 31.36p 30.34p 31.36p 4523242
09/08/2018 30.77p 31.49p 30.25p 31.11p 9415334
08/08/2018 31.53p 31.83p 30.81p 30.94p 6208300
07/08/2018 31.15p 32.02p 30.89p 31.41p 10556788
06/08/2018 30.38p 31.22p 30.12p 31.15p 4790964
03/08/2018 30.59p 31.28p 30.44p 30.55p 3194759
02/08/2018 31.15p 31.15p 30.08p 30.72p 4480657
01/08/2018 31.15p 31.42p 30.55p 31.24p 7169978
31/07/2018 31.06p 31.19p 30.64p 30.85p 4505194
30/07/2018 31.02p 32.09p 30.59p 30.77p 9149969
27/07/2018 30.81p 31.15p 30.47p 30.68p 3509916
26/07/2018 30.42p 30.94p 29.78p 30.89p 5706884
25/07/2018 29.61p 30.72p 29.49p 30.42p 6679366
24/07/2018 28.54p 29.74p 28.54p 29.61p 3399648
23/07/2018 28.37p 29.44p 28.37p 28.80p 4527094
20/07/2018 28.50p 29.37p 28.40p 28.59p 3147634
19/07/2018 28.46p 29.44p 27.86p 28.71p 3643150
18/07/2018 28.33p 28.54p 27.99p 28.37p 5495018
17/07/2018 28.37p 28.46p 27.84p 28.20p 6275896
16/07/2018 29.31p 29.44p 28.32p 28.63p 9543766
13/07/2018 29.40p 29.53p 28.54p 29.31p 4500124
12/07/2018 29.06p 29.87p 28.71p 29.23p 5518792
11/07/2018 30.30p 30.55p 29.31p 29.65p 5248805
10/07/2018 30.34p 31.06p 30.34p 30.59p 9678469
09/07/2018 29.74p 30.64p 29.27p 30.30p 16611167
06/07/2018 30.00p 30.00p 28.07p 28.54p 9038870
05/07/2018 30.89p 31.28p 29.78p 29.78p 10111674
04/07/2018 29.44p 29.44p 28.46p 28.80p 2493924
03/07/2018 29.65p 30.12p 28.81p 28.89p 5512400
02/07/2018 29.70p 30.65p 29.10p 29.36p 7331796
29/06/2018 30.81p 30.81p 29.78p 30.25p 8955262
28/06/2018 30.94p 31.23p 30.04p 30.51p 8295926
27/06/2018 29.14p 31.36p 29.10p 31.02p 21692618
26/06/2018 28.03p 29.14p 27.90p 28.97p 12709194
25/06/2018 28.59p 28.59p 27.33p 27.90p 7303459
22/06/2018 27.05p 30.21p 27.01p 28.97p 9907339
21/06/2018 27.13p 27.26p 26.49p 27.09p 5456166
20/06/2018 26.24p 27.60p 26.15p 27.35p 8349340
19/06/2018 26.28p 26.79p 25.98p 26.02p 3539098
18/06/2018 26.19p 27.01p 26.19p 26.62p 3889929
15/06/2018 27.60p 27.72p 26.19p 26.79p 9291742
14/06/2018 26.88p 27.53p 26.62p 27.39p 4033858
13/06/2018 27.56p 27.90p 26.62p 27.05p 10914968
12/06/2018 28.93p 28.93p 27.70p 27.86p 4153126
11/06/2018 27.35p 28.42p 26.88p 28.20p 7620698
08/06/2018 28.12p 28.30p 26.96p 27.30p 9507945
07/06/2018 27.77p 28.42p 27.35p 28.24p 7692608
06/06/2018 27.90p 28.24p 27.22p 27.35p 7498709
05/06/2018 28.03p 28.78p 26.92p 27.56p 11132018
04/06/2018 29.91p 30.12p 28.20p 28.24p 6435808
01/06/2018 29.78p 30.67p 29.44p 29.91p 10022931
31/05/2018 30.21p 31.19p 28.89p 30.00p 18008168
30/05/2018 29.23p 30.25p 28.24p 30.21p 14823988
29/05/2018 28.71p 29.96p 26.88p 29.40p 28098116
25/05/2018 32.05p 32.20p 28.54p 28.59p 32609032
24/05/2018 36.75p 37.51p 31.66p 31.71p 17717304
23/05/2018 37.13p 37.77p 35.14p 35.94p 12992192
22/05/2018 37.82p 38.59p 37.21p 37.73p 10346065
21/05/2018 37.18p 38.03p 36.78p 37.60p 8370922
18/05/2018 36.06p 37.26p 35.85p 36.96p 13179555
17/05/2018 35.04p 36.75p 34.74p 36.06p 21362904
16/05/2018 34.44p 34.80p 33.41p 34.78p 9107151
15/05/2018 32.69p 34.87p 32.62p 34.65p 18208946
14/05/2018 33.03p 33.20p 32.05p 32.47p 8081620
11/05/2018 32.18p 33.37p 31.88p 33.37p 16102673
10/05/2018 31.96p 32.81p 31.36p 32.18p 7424376
09/05/2018 30.55p 32.43p 30.55p 31.88p 10674518
08/05/2018 31.36p 31.79p 29.59p 29.61p 6730167
04/05/2018 30.72p 30.81p 29.74p 29.95p 5994618
03/05/2018 30.64p 31.06p 30.14p 30.34p 3773920
02/05/2018 30.81p 31.42p 30.30p 30.38p 5657130
01/05/2018 30.81p 31.19p 30.32p 30.64p 3300267
30/04/2018 31.28p 31.31p 30.12p 30.68p 6669759
27/04/2018 32.05p 32.05p 30.94p 31.28p 4896122
26/04/2018 31.19p 32.69p 30.59p 31.96p 10597737
25/04/2018 31.66p 31.66p 30.12p 31.02p 10651651
24/04/2018 32.05p 33.50p 31.36p 31.79p 11081274
23/04/2018 31.66p 32.09p 30.32p 31.36p 11817273
20/04/2018 31.32p 32.47p 30.85p 31.62p 13854345
19/04/2018 30.04p 31.88p 29.91p 31.41p 22938730
18/04/2018 26.41p 30.08p 26.41p 30.04p 17196760
17/04/2018 26.83p 27.01p 26.02p 26.41p 5493234
16/04/2018 25.38p 27.13p 25.38p 26.88p 8880679
13/04/2018 25.68p 26.41p 25.42p 26.41p 7733587
12/04/2018 25.89p 26.49p 25.08p 25.13p 6995169
11/04/2018 24.87p 26.08p 24.74p 25.85p 7633318
10/04/2018 24.61p 24.95p 24.01p 24.78p 6124149
09/04/2018 24.36p 24.36p 23.25p 23.93p 4920078
06/04/2018 24.57p 24.79p 23.72p 23.97p 9167484
05/04/2018 23.76p 24.95p 23.40p 24.61p 6084412
04/04/2018 24.31p 24.41p 22.86p 23.29p 8246746
03/04/2018 24.36p 24.78p 23.93p 24.19p 5080940
29/03/2018 24.70p 25.25p 24.36p 24.78p 7657917
28/03/2018 25.34p 25.47p 24.57p 24.78p 9351231
27/03/2018 26.49p 27.35p 25.36p 25.51p 11450345
26/03/2018 27.35p 27.93p 26.27p 26.54p 5224151
23/03/2018 26.83p 27.99p 25.85p 27.82p 9163875
22/03/2018 28.50p 29.31p 26.79p 27.26p 5428674
21/03/2018 28.42p 28.97p 27.86p 28.67p 6271694
20/03/2018 26.49p 28.71p 25.77p 28.29p 13291283
19/03/2018 26.24p 27.09p 25.42p 26.62p 5467766
16/03/2018 25.55p 26.49p 25.42p 26.49p 8184582
15/03/2018 26.75p 26.76p 25.47p 25.55p 4890914
14/03/2018 27.56p 27.56p 26.28p 26.58p 4032686
13/03/2018 27.01p 27.65p 26.49p 26.92p 7608924
12/03/2018 27.48p 27.52p 26.79p 27.05p 2773658
09/03/2018 27.01p 27.26p 26.59p 27.22p 3384554
08/03/2018 26.58p 27.48p 26.45p 27.09p 4524013
07/03/2018 27.05p 27.26p 26.15p 26.79p 6892440
06/03/2018 26.49p 27.67p 26.07p 27.05p 8202858
05/03/2018 25.94p 26.36p 25.00p 26.19p 6751768
02/03/2018 25.21p 25.77p 24.75p 25.38p 3045082
01/03/2018 25.21p 26.02p 24.78p 25.64p 8898133
28/02/2018 26.15p 26.71p 25.42p 25.60p 9973724
27/02/2018 26.88p 27.86p 26.49p 26.88p 7170704
26/02/2018 27.18p 27.76p 25.98p 26.83p 6463924
23/02/2018 26.02p 27.30p 25.98p 27.01p 5924312
22/02/2018 25.94p 26.58p 25.34p 26.11p 9030208
21/02/2018 26.28p 27.13p 25.68p 26.58p 7284189
20/02/2018 28.42p 28.59p 25.17p 26.66p 19093710
19/02/2018 26.36p 28.50p 25.60p 27.95p 16506353
16/02/2018 25.89p 26.19p 24.27p 24.78p 12074844
15/02/2018 25.94p 27.60p 24.70p 24.91p 9819296
14/02/2018 25.47p 26.02p 24.40p 25.21p 10356048
13/02/2018 26.36p 26.94p 25.21p 25.21p 8256786
12/02/2018 27.13p 28.12p 26.19p 26.19p 9061814
09/02/2018 27.35p 27.35p 25.94p 25.98p 12639519
08/02/2018 28.93p 29.95p 27.48p 27.65p 10945971
07/02/2018 28.16p 30.89p 28.16p 29.48p 25171880
06/02/2018 27.35p 28.67p 26.79p 27.65p 29744970
05/02/2018 31.96p 32.17p 30.17p 30.17p 9483236

*Close Price adjusted for both dividends and splits