EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/02/2023 21.00p 21.52p 20.70p 21.00p 5914935
02/02/2023 21.75p 21.95p 20.60p 21.10p 10896781
01/02/2023 21.75p 22.30p 21.75p 21.75p 2500289
31/01/2023 22.25p 22.30p 21.05p 21.90p 7694167
30/01/2023 22.15p 23.10p 21.75p 22.15p 7044910
27/01/2023 21.95p 22.60p 21.95p 22.10p 2894341
26/01/2023 22.50p 22.80p 21.95p 21.95p 5448912
25/01/2023 23.35p 23.45p 22.25p 22.50p 4460790
24/01/2023 23.95p 23.95p 22.90p 22.90p 2265622
23/01/2023 23.75p 24.05p 23.45p 23.55p 3637005
20/01/2023 23.15p 23.85p 23.15p 23.60p 8698238
19/01/2023 23.50p 23.50p 22.95p 22.95p 4978291
18/01/2023 23.05p 23.95p 23.00p 23.80p 8496211
17/01/2023 21.95p 22.95p 21.95p 22.95p 4643087
16/01/2023 22.20p 23.25p 21.82p 22.25p 11430100
13/01/2023 21.50p 22.30p 21.42p 22.25p 3493182
12/01/2023 20.65p 21.55p 20.60p 21.55p 3637008
11/01/2023 20.55p 21.03p 20.35p 20.65p 3550656
10/01/2023 20.45p 21.10p 20.45p 20.55p 2172484
09/01/2023 20.40p 21.20p 20.40p 20.95p 3491512
06/01/2023 20.00p 21.13p 20.00p 20.70p 2063644
05/01/2023 20.25p 20.95p 20.12p 20.60p 4200175
04/01/2023 21.20p 21.20p 20.20p 20.35p 5987540
03/01/2023 22.25p 22.60p 21.20p 21.45p 3945328
30/12/2022 21.75p 21.85p 21.40p 21.40p 655535
29/12/2022 21.25p 22.13p 20.93p 21.90p 5907329
28/12/2022 22.00p 22.25p 21.60p 21.80p 3676246
23/12/2022 21.80p 21.95p 21.30p 21.85p 852978
22/12/2022 21.90p 22.15p 21.30p 21.45p 2060644
21/12/2022 21.25p 21.80p 21.25p 21.65p 16547079
20/12/2022 20.60p 21.40p 20.10p 21.20p 8139626
19/12/2022 20.65p 21.20p 20.63p 20.80p 7207521
16/12/2022 22.05p 22.30p 20.35p 20.65p 11487436
15/12/2022 22.15p 22.77p 21.95p 22.55p 4406280
14/12/2022 22.55p 23.05p 22.25p 22.55p 4686233
13/12/2022 22.30p 22.70p 22.10p 22.20p 3897565
12/12/2022 21.85p 22.30p 21.60p 22.20p 3674183
09/12/2022 22.05p 22.31p 21.90p 22.00p 1824529
08/12/2022 22.70p 22.70p 22.18p 22.30p 1941244
07/12/2022 22.95p 23.10p 22.30p 22.50p 4734331
06/12/2022 23.40p 23.55p 22.90p 23.15p 2820957
05/12/2022 24.10p 24.60p 23.75p 23.75p 2041423
02/12/2022 24.05p 24.20p 23.25p 23.80p 3417762
01/12/2022 24.05p 24.55p 23.82p 24.35p 2241320
30/11/2022 23.90p 24.35p 23.90p 24.30p 3150373
29/11/2022 23.95p 24.20p 23.60p 23.95p 2000953
28/11/2022 23.25p 23.80p 23.13p 23.40p 3408677
25/11/2022 24.10p 24.40p 23.70p 24.15p 3122833
24/11/2022 25.00p 25.00p 23.70p 24.20p 2844970
23/11/2022 24.75p 24.75p 23.99p 24.40p 5737766
22/11/2022 23.35p 24.20p 23.35p 24.20p 3055363
21/11/2022 23.90p 24.25p 22.75p 22.75p 3682455
18/11/2022 24.65p 25.05p 22.85p 23.70p 10626083
17/11/2022 27.20p 27.25p 25.20p 25.25p 9200383
16/11/2022 27.20p 27.55p 26.82p 27.35p 7457515
15/11/2022 26.70p 27.60p 26.67p 27.15p 6350679
14/11/2022 28.90p 28.90p 26.30p 26.55p 11147930
11/11/2022 28.90p 29.86p 28.75p 29.30p 4373253
10/11/2022 27.75p 28.80p 27.35p 28.30p 3311072
09/11/2022 28.90p 28.92p 28.00p 28.20p 2010986
08/11/2022 29.70p 29.70p 28.70p 28.90p 2341337
07/11/2022 28.65p 29.70p 28.35p 29.65p 3916969
04/11/2022 28.45p 29.40p 28.35p 28.55p 4076826
03/11/2022 27.00p 28.15p 26.45p 27.90p 2693297
02/11/2022 27.75p 27.85p 26.54p 27.00p 3820338
01/11/2022 28.25p 28.25p 27.00p 27.25p 2842133
31/10/2022 27.30p 27.65p 26.20p 27.00p 2773292
28/10/2022 27.75p 28.35p 27.43p 27.45p 2760602
27/10/2022 27.35p 28.85p 27.10p 28.50p 4918862
26/10/2022 26.00p 27.25p 25.90p 27.00p 2860924
25/10/2022 25.65p 26.15p 25.55p 25.90p 1258994
24/10/2022 26.10p 26.15p 25.10p 25.80p 2417227
21/10/2022 27.00p 27.00p 25.95p 26.40p 2779667
20/10/2022 26.90p 27.30p 26.10p 27.05p 4511434
19/10/2022 27.35p 28.10p 25.10p 26.20p 8436395
18/10/2022 28.10p 28.56p 27.00p 27.00p 4971984
17/10/2022 28.30p 29.10p 28.00p 28.20p 3875124
14/10/2022 29.35p 29.90p 28.55p 28.65p 8916361
13/10/2022 28.15p 29.40p 28.00p 29.40p 3844593
12/10/2022 29.50p 29.53p 28.05p 28.05p 4557282
11/10/2022 29.95p 29.95p 28.57p 28.65p 2825179
10/10/2022 30.25p 30.60p 29.55p 30.00p 2465856
07/10/2022 29.95p 30.45p 29.34p 30.35p 2681183
06/10/2022 29.50p 29.90p 29.10p 29.75p 4145648
05/10/2022 28.40p 29.38p 28.30p 29.10p 4376046
04/10/2022 27.65p 28.39p 27.30p 28.30p 20582940
03/10/2022 26.65p 27.45p 26.50p 27.20p 3379316
30/09/2022 25.50p 27.40p 25.50p 26.55p 7063759
29/09/2022 26.05p 26.75p 25.50p 26.05p 3517710
28/09/2022 26.60p 26.70p 25.30p 26.55p 7912715
27/09/2022 25.70p 26.75p 25.35p 26.55p 7499292
26/09/2022 25.35p 26.15p 25.05p 25.75p 7496326
23/09/2022 28.15p 28.15p 26.05p 26.60p 5658548
22/09/2022 27.90p 28.65p 27.57p 28.30p 2810184
21/09/2022 27.45p 28.65p 27.23p 28.30p 6136757
20/09/2022 28.85p 29.40p 27.08p 27.20p 5519139
19/09/2022 29.35p 30.10p 28.95p 29.40p 6019837
16/09/2022 29.35p 30.10p 28.95p 29.40p 6019837
15/09/2022 30.30p 30.80p 29.57p 29.70p 2351613
14/09/2022 30.60p 31.35p 30.30p 30.50p 3486881
13/09/2022 31.50p 31.86p 30.60p 31.50p 5624193
12/09/2022 31.05p 31.55p 30.40p 31.40p 8066390
09/09/2022 30.75p 31.18p 30.37p 31.15p 6336226
08/09/2022 29.00p 30.95p 28.35p 30.45p 9205593
07/09/2022 29.15p 29.30p 27.10p 28.70p 12039734
06/09/2022 32.05p 33.13p 28.55p 29.45p 10714481
05/09/2022 29.50p 31.45p 29.50p 31.15p 4762028
02/09/2022 28.90p 29.70p 28.35p 29.60p 2712261
01/09/2022 29.20p 29.65p 28.42p 28.85p 5744095
31/08/2022 30.00p 30.10p 28.70p 30.00p 8623261
30/08/2022 31.35p 31.55p 29.90p 29.95p 6485611
29/08/2022 29.50p 30.25p 29.34p 30.15p 3953933
26/08/2022 29.50p 30.25p 29.34p 30.15p 3953933
25/08/2022 29.20p 29.91p 29.00p 29.45p 4517660
24/08/2022 28.90p 29.29p 28.15p 28.85p 4397757
23/08/2022 27.20p 29.05p 27.00p 28.80p 6184052
22/08/2022 26.70p 27.55p 26.45p 27.00p 3455111
19/08/2022 27.25p 27.45p 26.45p 27.20p 1684641
18/08/2022 26.70p 27.45p 26.63p 27.30p 2802536
17/08/2022 26.85p 27.10p 25.70p 26.50p 4720821
16/08/2022 26.45p 27.20p 26.25p 26.85p 6926789
15/08/2022 27.95p 27.95p 25.95p 26.40p 7009922
12/08/2022 28.30p 28.55p 27.60p 27.95p 1748067
11/08/2022 27.75p 28.15p 27.35p 28.10p 3808100
10/08/2022 27.75p 27.75p 26.83p 27.30p 2896066
09/08/2022 27.30p 28.05p 27.15p 27.90p 2583557
08/08/2022 28.10p 28.35p 26.98p 27.40p 2766485
05/08/2022 27.15p 27.90p 26.25p 27.75p 4455034
04/08/2022 28.15p 28.15p 26.80p 26.90p 4146654
03/08/2022 28.60p 29.25p 28.05p 28.30p 3394090
02/08/2022 29.00p 29.50p 28.25p 28.50p 4370405
01/08/2022 29.50p 29.50p 27.65p 27.70p 3569619
29/07/2022 28.35p 29.00p 27.70p 28.80p 4887763
28/07/2022 28.40p 28.65p 27.70p 28.15p 3350840
27/07/2022 27.50p 28.22p 27.40p 28.00p 3611906
26/07/2022 27.10p 28.90p 27.01p 27.35p 7246180
25/07/2022 25.30p 26.95p 25.10p 26.90p 4833635
22/07/2022 24.75p 25.55p 24.75p 25.45p 4199844
21/07/2022 25.55p 25.90p 24.50p 24.90p 6203217
20/07/2022 24.95p 25.80p 24.75p 25.55p 4610233
19/07/2022 24.60p 25.55p 24.40p 24.95p 5884275
18/07/2022 24.75p 24.80p 23.00p 24.70p 6701390
15/07/2022 22.00p 23.25p 21.75p 23.00p 5542967
14/07/2022 22.55p 22.70p 21.25p 21.65p 7349127
13/07/2022 21.25p 22.53p 21.15p 22.50p 7084834
12/07/2022 22.00p 22.33p 21.30p 21.50p 7406269
11/07/2022 21.90p 22.63p 21.28p 22.00p 4749540
08/07/2022 20.80p 22.80p 20.60p 22.20p 8590150
07/07/2022 20.25p 21.15p 20.20p 20.75p 10045496
06/07/2022 21.55p 21.85p 20.00p 20.15p 8734704
05/07/2022 23.50p 23.80p 21.45p 21.55p 9905853
04/07/2022 22.35p 23.42p 22.00p 23.15p 4258549
01/07/2022 23.25p 23.65p 22.25p 22.25p 8755656
30/06/2022 24.80p 25.00p 23.40p 23.40p 11713073
29/06/2022 26.20p 26.22p 25.10p 25.10p 8296384
28/06/2022 26.20p 26.65p 25.75p 26.05p 4143939
27/06/2022 25.00p 26.05p 24.95p 26.00p 9735840
24/06/2022 24.85p 25.10p 24.15p 24.85p 5521022
23/06/2022 25.00p 25.35p 24.00p 24.75p 7574587
22/06/2022 25.55p 25.70p 24.75p 25.00p 6697126
21/06/2022 26.40p 27.10p 26.00p 26.75p 4146402
20/06/2022 25.75p 26.35p 25.50p 25.80p 7442297
17/06/2022 27.15p 27.45p 25.40p 25.65p 11233343
16/06/2022 27.80p 28.50p 26.75p 27.45p 6440153
15/06/2022 27.85p 28.10p 27.21p 28.05p 4243972
14/06/2022 27.70p 28.30p 27.00p 27.95p 4572081
13/06/2022 28.20p 28.22p 26.65p 26.90p 8057365
10/06/2022 28.70p 29.42p 28.25p 28.75p 8412656
09/06/2022 29.30p 29.55p 28.70p 28.70p 11543616
08/06/2022 28.00p 29.45p 28.00p 29.35p 9318094
07/06/2022 27.00p 28.40p 26.90p 28.00p 10457795
06/06/2022 28.70p 29.45p 26.80p 27.00p 12858815
03/06/2022 29.10p 29.30p 28.60p 29.05p 7494918
02/06/2022 29.10p 29.30p 28.60p 29.05p 7494918
01/06/2022 29.10p 29.30p 28.60p 29.05p 7494918
31/05/2022 29.80p 30.30p 28.59p 29.85p 80204888
30/05/2022 29.95p 30.08p 28.75p 29.10p 8794884
27/05/2022 33.60p 33.95p 28.75p 29.25p 22690492
26/05/2022 37.00p 37.00p 30.35p 32.65p 18492498
25/05/2022 36.00p 36.70p 35.10p 35.15p 11696158
24/05/2022 34.50p 35.95p 33.85p 35.65p 13227267
23/05/2022 35.30p 37.35p 34.75p 35.00p 16934080
20/05/2022 34.80p 36.05p 34.80p 35.35p 7051944
19/05/2022 35.65p 35.75p 33.95p 34.45p 7870279
18/05/2022 35.10p 36.55p 34.98p 35.75p 6973392
17/05/2022 34.40p 35.25p 34.20p 34.75p 8013427
16/05/2022 33.10p 34.10p 32.85p 34.05p 9108087
13/05/2022 32.80p 33.30p 32.45p 32.95p 9098217
12/05/2022 32.80p 32.93p 31.95p 32.40p 6380904
11/05/2022 32.70p 33.36p 32.30p 33.35p 8226622
10/05/2022 33.60p 33.60p 31.70p 32.75p 7550065
09/05/2022 35.60p 36.15p 33.05p 33.05p 10341915
06/05/2022 35.60p 36.82p 35.40p 36.10p 9197234
05/05/2022 35.80p 36.77p 35.55p 36.35p 13486808
04/05/2022 33.70p 35.65p 33.70p 35.20p 8934813
03/05/2022 31.80p 34.20p 31.45p 34.20p 10968930
02/05/2022 32.40p 32.60p 31.60p 32.60p 4084769
29/04/2022 32.40p 32.60p 31.60p 32.60p 4084769
28/04/2022 31.60p 32.20p 31.15p 32.20p 6674282
27/04/2022 32.15p 33.00p 31.30p 31.90p 9842697

*Close Price adjusted for both dividends and splits