EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2014 118.79p 122.38p 118.79p 122.38p 1173937
19/02/2014 119.47p 121.27p 119.47p 120.50p 764937
18/02/2014 119.73p 120.58p 118.62p 120.07p 1718164
17/02/2014 117.93p 120.50p 117.93p 120.07p 1233458
14/02/2014 118.11p 118.53p 117.34p 118.53p 761090
13/02/2014 117.93p 119.23p 117.02p 117.76p 1078007
12/02/2014 119.73p 120.41p 118.05p 119.22p 1240308
11/02/2014 113.66p 119.90p 113.66p 119.90p 2054233
10/02/2014 113.66p 115.97p 113.66p 115.63p 932321
07/02/2014 116.23p 116.23p 115.03p 115.46p 1099858
06/02/2014 111.18p 115.80p 111.18p 115.80p 942269
05/02/2014 111.18p 113.06p 111.18p 112.98p 790267
04/02/2014 112.81p 113.66p 111.78p 112.04p 846260
03/02/2014 110.24p 115.37p 110.24p 112.72p 1233400
31/01/2014 112.21p 112.55p 110.24p 110.67p 975168
30/01/2014 111.10p 112.64p 111.10p 112.55p 814097
29/01/2014 113.66p 113.66p 110.07p 111.27p 1167258
28/01/2014 111.44p 112.55p 110.93p 111.61p 1824942
27/01/2014 114.60p 114.60p 111.18p 111.27p 1559993
24/01/2014 116.14p 116.48p 115.11p 115.11p 935271
23/01/2014 114.94p 117.25p 114.94p 116.14p 667841
22/01/2014 116.57p 116.74p 116.21p 116.74p 785841
21/01/2014 114.94p 116.57p 114.94p 116.57p 1870894
20/01/2014 116.57p 117.36p 116.57p 116.99p 488757
17/01/2014 115.88p 117.41p 115.46p 117.08p 672197
16/01/2014 115.20p 116.65p 114.07p 116.31p 1008778
15/01/2014 114.77p 116.03p 114.00p 115.46p 1525775
14/01/2014 113.66p 115.03p 113.32p 115.03p 1363828
13/01/2014 116.23p 116.48p 114.35p 114.60p 1535576
10/01/2014 113.92p 115.63p 113.92p 115.54p 1065346
09/01/2014 113.41p 114.83p 113.41p 114.43p 612730
08/01/2014 116.40p 116.40p 114.00p 114.43p 372508
07/01/2014 116.14p 116.57p 115.20p 116.31p 941054
06/01/2014 114.77p 116.99p 114.77p 116.23p 524297
03/01/2014 116.91p 116.91p 115.20p 115.80p 538266
02/01/2014 115.11p 116.74p 115.03p 116.57p 957682
31/12/2013 116.74p 116.74p 115.03p 115.03p 113296
30/12/2013 115.88p 116.57p 115.37p 116.14p 657071
27/12/2013 117.17p 117.17p 115.29p 115.80p 760249
24/12/2013 116.82p 116.82p 115.71p 116.23p 62172
23/12/2013 116.74p 116.74p 114.94p 116.40p 545869
20/12/2013 115.11p 116.65p 114.73p 116.14p 1356443
19/12/2013 115.11p 116.31p 114.94p 115.63p 674887
18/12/2013 116.82p 116.84p 114.94p 114.94p 451558
17/12/2013 114.86p 117.08p 114.86p 116.40p 626947
16/12/2013 116.31p 117.08p 115.36p 116.74p 463499
13/12/2013 116.05p 116.82p 116.05p 116.82p 610213
12/12/2013 116.74p 117.08p 115.54p 116.31p 953754
11/12/2013 117.17p 117.59p 116.05p 117.08p 1012915
10/12/2013 117.25p 117.68p 116.40p 116.82p 913630
09/12/2013 118.19p 118.53p 116.57p 117.68p 1260545
06/12/2013 115.03p 118.53p 114.26p 118.53p 1286235
05/12/2013 114.09p 114.69p 113.41p 114.26p 1746184
04/12/2013 113.32p 114.69p 113.32p 114.00p 2796370
03/12/2013 116.31p 117.08p 113.75p 113.75p 1412225
02/12/2013 117.51p 118.28p 116.82p 117.08p 783613
29/11/2013 116.91p 118.36p 116.40p 117.51p 2013175
28/11/2013 115.63p 118.28p 115.63p 116.82p 1378403
27/11/2013 115.37p 117.68p 115.37p 117.42p 2886077
26/11/2013 118.45p 118.45p 115.54p 115.54p 676093
25/11/2013 117.85p 118.28p 116.74p 117.93p 772329
22/11/2013 116.23p 117.51p 116.23p 117.08p 619647
21/11/2013 117.93p 117.93p 115.46p 116.57p 1109164
20/11/2013 116.57p 117.32p 116.14p 116.14p 1115117
19/11/2013 116.40p 117.17p 115.20p 116.91p 940897
18/11/2013 114.77p 116.74p 114.77p 116.74p 1525386
15/11/2013 115.03p 115.20p 113.66p 114.94p 1386496
14/11/2013 114.94p 115.29p 114.08p 115.11p 862533
13/11/2013 114.35p 114.77p 112.89p 114.52p 1410085
12/11/2013 116.65p 116.65p 114.35p 114.77p 703802
11/11/2013 116.31p 117.34p 116.23p 116.65p 564951
08/11/2013 116.48p 116.74p 115.37p 116.14p 1055976
07/11/2013 116.57p 118.36p 116.09p 117.25p 1235407
06/11/2013 115.37p 117.76p 114.52p 116.31p 2011710
05/11/2013 114.26p 115.03p 113.40p 115.03p 722333
04/11/2013 113.49p 115.03p 112.98p 114.52p 2089022
01/11/2013 114.43p 114.69p 112.89p 112.98p 898605
31/10/2013 113.41p 114.43p 111.78p 114.09p 1541432
30/10/2013 113.23p 114.09p 112.47p 113.49p 1421213
29/10/2013 115.63p 115.63p 113.06p 113.06p 1111943
28/10/2013 114.52p 115.97p 113.46p 115.88p 1985965
25/10/2013 111.95p 113.41p 111.49p 113.23p 1936068
24/10/2013 112.29p 112.55p 110.84p 112.04p 1285717
23/10/2013 112.47p 113.41p 111.70p 112.12p 1433879
22/10/2013 111.95p 112.89p 110.93p 112.55p 1023902
21/10/2013 111.53p 112.12p 110.93p 110.93p 568445
18/10/2013 113.23p 113.58p 110.84p 111.10p 1555868
17/10/2013 111.95p 113.41p 111.10p 112.64p 1157724
16/10/2013 111.10p 111.35p 109.14p 111.27p 656926
15/10/2013 111.18p 111.18p 110.16p 111.10p 732171
14/10/2013 109.30p 110.76p 108.36p 110.76p 881831
11/10/2013 110.41p 110.59p 108.28p 109.22p 1237495
10/10/2013 106.65p 110.84p 106.10p 110.16p 1734196
09/10/2013 103.24p 104.60p 103.24p 104.60p 847063
08/10/2013 103.06p 104.52p 102.89p 103.83p 1860011
07/10/2013 106.83p 106.83p 103.41p 103.41p 1428222
04/10/2013 107.77p 107.94p 106.57p 106.83p 1513684
03/10/2013 108.79p 109.22p 107.94p 107.94p 608933
02/10/2013 109.82p 109.99p 108.11p 108.71p 723067
01/10/2013 111.27p 111.61p 109.73p 110.07p 1182450
30/09/2013 111.01p 111.44p 110.59p 111.44p 1699580
27/09/2013 111.53p 112.38p 111.10p 111.87p 817298
26/09/2013 111.18p 111.53p 111.04p 111.18p 885573
25/09/2013 110.76p 111.44p 110.76p 111.18p 823481
24/09/2013 111.10p 111.61p 110.16p 111.53p 1171128
23/09/2013 111.10p 111.53p 110.59p 111.10p 1633136
20/09/2013 112.29p 112.29p 109.73p 111.44p 1793043
19/09/2013 112.12p 112.55p 111.01p 111.61p 966988
18/09/2013 111.87p 112.12p 110.62p 111.44p 2362421
17/09/2013 113.15p 113.15p 111.61p 112.04p 3177664
16/09/2013 113.32p 114.94p 112.38p 112.72p 3408632
13/09/2013 112.98p 113.41p 111.53p 112.38p 1213110
12/09/2013 111.78p 114.00p 111.78p 113.41p 2585861
11/09/2013 110.67p 112.04p 110.41p 112.04p 1359225
10/09/2013 111.70p 111.70p 108.71p 111.61p 2823032
09/09/2013 108.96p 110.84p 108.52p 110.84p 3070129
06/09/2013 107.68p 109.65p 107.00p 109.22p 2367084
05/09/2013 108.11p 108.83p 106.65p 107.68p 1596050
04/09/2013 107.08p 108.11p 106.14p 107.77p 1404613
03/09/2013 107.08p 107.08p 105.63p 106.65p 1848728
02/09/2013 106.06p 107.17p 106.06p 107.17p 975636
30/08/2013 106.40p 107.25p 106.23p 106.31p 1404530
29/08/2013 108.11p 108.88p 106.40p 106.40p 1623299
28/08/2013 104.43p 109.56p 104.26p 108.71p 3071181
27/08/2013 103.66p 105.80p 102.64p 104.26p 1782779
23/08/2013 104.43p 105.54p 104.09p 104.52p 1176818
22/08/2013 104.69p 105.70p 104.52p 104.52p 959795
21/08/2013 105.54p 106.14p 104.26p 104.52p 873874
20/08/2013 108.19p 108.19p 105.12p 105.97p 928661
19/08/2013 107.68p 108.19p 105.89p 106.31p 974031
16/08/2013 106.57p 107.42p 106.23p 107.42p 1208382
15/08/2013 107.25p 108.24p 105.25p 106.23p 2088030
14/08/2013 105.46p 107.92p 105.46p 107.68p 2135377
13/08/2013 105.80p 108.28p 104.77p 105.89p 3815514
12/08/2013 107.68p 108.71p 107.34p 108.28p 766800
09/08/2013 108.53p 108.53p 107.34p 107.68p 705137
08/08/2013 106.65p 108.53p 106.65p 107.51p 625262
07/08/2013 107.94p 108.02p 106.74p 106.83p 695171
06/08/2013 109.05p 109.39p 107.25p 108.02p 996978
05/08/2013 107.94p 109.39p 107.08p 109.39p 2196390
02/08/2013 107.08p 107.68p 106.48p 107.25p 861286
01/08/2013 105.80p 107.00p 105.63p 107.00p 1103641
31/07/2013 106.48p 106.53p 104.35p 105.80p 928368
30/07/2013 107.51p 107.51p 105.96p 106.23p 568685
29/07/2013 106.83p 108.42p 106.48p 107.00p 851438
26/07/2013 106.57p 109.12p 106.57p 107.00p 1425392
25/07/2013 107.68p 108.02p 106.06p 106.65p 541230
24/07/2013 107.94p 109.05p 107.34p 108.02p 2038620
23/07/2013 109.22p 109.39p 108.19p 108.45p 1365587
22/07/2013 107.77p 109.65p 107.17p 109.47p 2869537
19/07/2013 107.25p 108.45p 106.83p 107.34p 2016918
18/07/2013 106.23p 107.77p 105.97p 107.77p 2083366
17/07/2013 105.54p 106.57p 104.86p 105.97p 1266244
16/07/2013 106.91p 107.72p 105.46p 105.63p 1401441
15/07/2013 108.36p 108.45p 106.83p 107.51p 2026253
12/07/2013 107.77p 109.05p 107.51p 107.68p 672415
11/07/2013 106.91p 108.45p 106.31p 107.85p 1210133
10/07/2013 105.12p 106.31p 104.75p 106.31p 1193949
09/07/2013 106.48p 107.00p 105.03p 105.12p 2512850
08/07/2013 105.54p 106.57p 103.83p 106.23p 1996507
05/07/2013 105.20p 107.25p 104.60p 104.60p 2133210
04/07/2013 101.95p 105.46p 101.87p 105.46p 1834011
03/07/2013 101.18p 101.78p 99.73p 101.78p 1169272
02/07/2013 101.70p 101.78p 100.67p 101.44p 2918627
01/07/2013 101.36p 101.78p 99.90p 101.44p 2779845
28/06/2013 102.55p 102.64p 100.24p 101.01p 1747626
27/06/2013 101.70p 103.49p 101.70p 102.55p 1293601
26/06/2013 102.55p 102.89p 101.87p 102.64p 1573492
25/06/2013 102.04p 103.41p 101.36p 102.38p 1309854
24/06/2013 102.81p 103.29p 100.50p 101.36p 1637855
21/06/2013 103.41p 104.26p 102.47p 102.81p 1621357
20/06/2013 105.03p 105.97p 102.04p 103.06p 1617475
19/06/2013 106.57p 106.57p 104.26p 105.97p 2004122
18/06/2013 104.95p 106.31p 104.69p 106.31p 1671986
17/06/2013 105.20p 105.63p 103.41p 104.77p 1279662
14/06/2013 103.58p 105.29p 102.89p 104.95p 873753
13/06/2013 102.72p 102.89p 102.04p 102.89p 2412897
12/06/2013 104.60p 105.20p 103.24p 103.32p 1025265
11/06/2013 107.94p 108.36p 103.83p 104.43p 1627862
10/06/2013 109.13p 109.47p 108.11p 108.36p 1298121
07/06/2013 107.59p 108.71p 107.25p 108.53p 1356481
06/06/2013 108.36p 108.79p 106.74p 107.25p 1644049
05/06/2013 110.24p 111.61p 107.68p 108.28p 1785590
04/06/2013 111.35p 111.95p 110.07p 110.67p 1817394
03/06/2013 109.39p 111.61p 108.71p 110.76p 2919442
31/05/2013 108.96p 110.41p 108.96p 109.90p 5271675
30/05/2013 108.02p 109.65p 107.85p 109.39p 1796204
29/05/2013 111.53p 112.55p 108.62p 109.47p 2204368
28/05/2013 115.29p 116.31p 111.27p 111.44p 3142991
24/05/2013 115.54p 115.71p 113.58p 113.83p 1212486
23/05/2013 115.63p 115.65p 112.61p 115.03p 2300619
22/05/2013 117.17p 117.76p 116.14p 116.99p 1766320
21/05/2013 116.48p 117.93p 114.26p 117.93p 1456311
20/05/2013 114.17p 116.23p 113.75p 116.23p 1522598
17/05/2013 112.98p 114.60p 112.55p 114.60p 1294680
16/05/2013 113.32p 113.66p 112.38p 112.72p 1039667
15/05/2013 114.43p 114.43p 112.04p 113.06p 3720334
14/05/2013 113.32p 114.09p 112.12p 113.66p 1243940
13/05/2013 114.43p 115.11p 112.29p 112.81p 742573
10/05/2013 115.20p 116.65p 113.75p 114.26p 1762245

*Close Price adjusted for both dividends and splits