EnQuest
(ENQ)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
13.64p
|
13.80p
|
13.32p
|
13.42p
|
1,806,502
|
|
16/01/2025
|
13.14p
|
13.78p
|
13.14p
|
13.06p
|
3,123,542
|
|
15/01/2025
|
13.64p
|
13.64p
|
12.86p
|
13.06p
|
2,752,352
|
|
14/01/2025
|
13.80p
|
13.80p
|
12.98p
|
13.02p
|
3,487,963
|
|
13/01/2025
|
13.44p
|
13.70p
|
12.76p
|
13.58p
|
3,062,542
|
|
10/01/2025
|
13.50p
|
13.80p
|
13.42p
|
13.60p
|
4,192,016
|
|
09/01/2025
|
13.70p
|
13.90p
|
13.14p
|
13.60p
|
3,356,125
|
|
08/01/2025
|
13.40p
|
13.80p
|
13.00p
|
13.70p
|
3,515,309
|
|
07/01/2025
|
13.72p
|
13.80p
|
13.30p
|
13.44p
|
4,703,981
|
|
06/01/2025
|
13.10p
|
13.76p
|
13.08p
|
13.76p
|
7,253,897
|
|
03/01/2025
|
13.20p
|
13.20p
|
12.71p
|
13.08p
|
1,283,487
|
|
02/01/2025
|
12.26p
|
13.04p
|
12.26p
|
13.04p
|
3,221,921
|
|
01/01/2025
|
12.36p
|
12.80p
|
12.23p
|
12.56p
|
1,179,138
|
|
31/12/2024
|
12.36p
|
12.80p
|
12.23p
|
12.56p
|
1,179,138
|
|
30/12/2024
|
12.00p
|
12.36p
|
11.98p
|
12.36p
|
2,416,379
|
|
27/12/2024
|
12.00p
|
12.26p
|
11.24p
|
12.00p
|
4,409,749
|
|
26/12/2024
|
11.58p
|
11.86p
|
11.40p
|
11.60p
|
958,350
|
|
25/12/2024
|
11.58p
|
11.86p
|
11.40p
|
11.60p
|
958,350
|
|
24/12/2024
|
11.58p
|
11.86p
|
11.40p
|
11.60p
|
958,350
|
|
23/12/2024
|
11.00p
|
11.80p
|
11.00p
|
11.36p
|
3,706,356
|
|
20/12/2024
|
11.82p
|
11.82p
|
10.94p
|
11.30p
|
7,093,397
|
|
19/12/2024
|
10.80p
|
11.34p
|
10.80p
|
11.30p
|
1,970,238
|
|
18/12/2024
|
10.90p
|
11.38p
|
10.55p
|
11.14p
|
2,234,399
|
|
17/12/2024
|
10.60p
|
10.84p
|
10.33p
|
10.80p
|
2,005,180
|
|
16/12/2024
|
10.50p
|
10.76p
|
10.36p
|
10.68p
|
2,019,445
|
|
13/12/2024
|
11.00p
|
11.00p
|
10.58p
|
10.66p
|
782,633
|
|
12/12/2024
|
10.86p
|
10.95p
|
10.70p
|
10.76p
|
871,500
|
|
11/12/2024
|
10.60p
|
10.98p
|
10.60p
|
10.84p
|
536,227
|
|
10/12/2024
|
10.70p
|
10.90p
|
10.58p
|
10.72p
|
2,286,885
|
|
09/12/2024
|
10.40p
|
11.14p
|
10.40p
|
10.80p
|
4,009,041
|
|
06/12/2024
|
10.90p
|
10.96p
|
10.45p
|
10.70p
|
2,576,463
|
|
05/12/2024
|
10.86p
|
11.74p
|
10.82p
|
10.88p
|
2,177,198
|
|
04/12/2024
|
11.00p
|
11.48p
|
10.90p
|
11.08p
|
1,277,820
|
|
03/12/2024
|
11.30p
|
11.40p
|
10.76p
|
11.24p
|
3,875,228
|
|
02/12/2024
|
11.00p
|
11.30p
|
10.81p
|
11.00p
|
1,045,693
|
|
29/11/2024
|
10.78p
|
11.26p
|
10.51p
|
11.20p
|
3,223,233
|
|
28/11/2024
|
11.00p
|
11.18p
|
10.90p
|
11.16p
|
2,575,193
|
|
27/11/2024
|
11.14p
|
12.02p
|
11.05p
|
11.16p
|
1,600,972
|
|
26/11/2024
|
11.40p
|
12.40p
|
11.10p
|
11.16p
|
3,595,036
|
|
25/11/2024
|
12.50p
|
12.50p
|
11.33p
|
11.48p
|
4,057,914
|
|
22/11/2024
|
12.32p
|
12.36p
|
11.60p
|
11.76p
|
2,488,455
|
|
21/11/2024
|
11.52p
|
12.08p
|
11.52p
|
11.76p
|
3,035,709
|
|
20/11/2024
|
11.70p
|
12.38p
|
11.63p
|
11.86p
|
2,030,100
|
|
19/11/2024
|
11.70p
|
12.58p
|
11.70p
|
12.04p
|
1,558,924
|
|
18/11/2024
|
12.60p
|
12.60p
|
11.74p
|
12.20p
|
1,143,091
|
|
15/11/2024
|
11.32p
|
12.16p
|
11.32p
|
11.82p
|
2,423,326
|
|
14/11/2024
|
11.46p
|
11.82p
|
11.30p
|
11.82p
|
1,415,719
|
|
13/11/2024
|
11.68p
|
11.92p
|
11.41p
|
11.42p
|
1,353,591
|
|
12/11/2024
|
12.00p
|
12.07p
|
11.74p
|
11.80p
|
3,410,347
|
|
11/11/2024
|
11.74p
|
12.32p
|
11.56p
|
12.08p
|
1,330,584
|
|
08/11/2024
|
11.80p
|
12.28p
|
11.78p
|
11.90p
|
3,162,251
|
|
07/11/2024
|
12.80p
|
12.80p
|
11.87p
|
12.10p
|
2,683,823
|
|
06/11/2024
|
12.50p
|
12.78p
|
12.13p
|
12.38p
|
2,546,375
|
|
05/11/2024
|
12.68p
|
12.78p
|
12.06p
|
12.50p
|
3,661,846
|
|
04/11/2024
|
12.68p
|
12.68p
|
11.96p
|
12.20p
|
1,025,231
|
|
01/11/2024
|
12.76p
|
12.76p
|
12.02p
|
12.12p
|
1,985,351
|
|
31/10/2024
|
11.52p
|
12.50p
|
11.52p
|
12.32p
|
2,551,385
|
|
30/10/2024
|
11.06p
|
12.39p
|
10.94p
|
12.02p
|
7,176,405
|
|
29/10/2024
|
11.06p
|
11.34p
|
11.00p
|
11.14p
|
3,923,726
|
|
28/10/2024
|
11.32p
|
11.40p
|
10.98p
|
11.06p
|
3,573,057
|
|
25/10/2024
|
11.20p
|
11.48p
|
10.96p
|
11.40p
|
670,022
|
|
24/10/2024
|
11.08p
|
11.46p
|
10.58p
|
11.02p
|
3,393,415
|
|
23/10/2024
|
11.00p
|
11.02p
|
10.57p
|
10.80p
|
4,323,200
|
|
22/10/2024
|
10.30p
|
10.80p
|
10.30p
|
10.80p
|
1,372,454
|
|
21/10/2024
|
10.24p
|
10.98p
|
10.24p
|
10.60p
|
2,260,928
|
|
18/10/2024
|
10.24p
|
10.82p
|
10.24p
|
10.38p
|
1,134,364
|
|
17/10/2024
|
10.50p
|
10.88p
|
10.40p
|
10.54p
|
2,938,158
|
|
16/10/2024
|
10.60p
|
10.90p
|
10.40p
|
10.56p
|
1,834,762
|
|
15/10/2024
|
10.62p
|
10.96p
|
10.42p
|
10.58p
|
3,286,289
|
|
14/10/2024
|
10.74p
|
10.96p
|
10.61p
|
10.76p
|
2,378,975
|
|
11/10/2024
|
11.02p
|
11.19p
|
10.56p
|
10.76p
|
1,885,091
|
|
10/10/2024
|
10.86p
|
11.34p
|
10.60p
|
11.24p
|
2,699,945
|
|
09/10/2024
|
10.70p
|
11.16p
|
10.52p
|
10.76p
|
3,221,790
|
|
08/10/2024
|
11.68p
|
11.68p
|
10.80p
|
10.86p
|
5,062,093
|
|
07/10/2024
|
11.16p
|
11.62p
|
11.03p
|
11.36p
|
3,452,447
|
|
04/10/2024
|
10.92p
|
11.30p
|
10.81p
|
11.16p
|
4,530,644
|
|
03/10/2024
|
10.76p
|
11.08p
|
10.44p
|
10.92p
|
2,735,095
|
|
02/10/2024
|
10.80p
|
11.22p
|
10.74p
|
10.74p
|
5,685,074
|
|
01/10/2024
|
10.28p
|
10.68p
|
9.95p
|
10.54p
|
4,060,482
|
|
30/09/2024
|
10.64p
|
10.88p
|
10.34p
|
10.34p
|
5,049,956
|
|
27/09/2024
|
10.46p
|
10.90p
|
10.46p
|
10.62p
|
1,639,421
|
|
26/09/2024
|
10.78p
|
10.81p
|
10.52p
|
10.56p
|
7,250,755
|
|
25/09/2024
|
11.64p
|
11.64p
|
10.67p
|
10.72p
|
7,583,575
|
|
24/09/2024
|
11.46p
|
11.66p
|
11.18p
|
11.24p
|
1,318,810
|
|
23/09/2024
|
10.80p
|
11.54p
|
10.80p
|
11.38p
|
1,492,451
|
|
20/09/2024
|
11.62p
|
11.66p
|
11.20p
|
11.20p
|
7,641,774
|
|
19/09/2024
|
11.78p
|
12.04p
|
11.45p
|
11.82p
|
1,042,649
|
|
18/09/2024
|
11.82p
|
12.32p
|
11.54p
|
11.82p
|
1,435,860
|
|
17/09/2024
|
11.50p
|
12.07p
|
11.50p
|
11.92p
|
2,394,056
|
|
16/09/2024
|
11.40p
|
12.10p
|
11.40p
|
11.74p
|
1,532,156
|
|
13/09/2024
|
11.42p
|
12.00p
|
11.33p
|
11.36p
|
2,497,814
|
|
12/09/2024
|
10.90p
|
11.66p
|
10.90p
|
11.16p
|
2,188,643
|
|
11/09/2024
|
11.02p
|
11.58p
|
11.00p
|
11.00p
|
3,677,658
|
|
10/09/2024
|
12.10p
|
12.62p
|
10.94p
|
11.00p
|
5,352,162
|
|
09/09/2024
|
11.50p
|
12.00p
|
11.50p
|
11.56p
|
2,890,922
|
|
06/09/2024
|
11.56p
|
12.08p
|
11.36p
|
11.84p
|
3,083,262
|
|
05/09/2024
|
11.78p
|
12.80p
|
11.64p
|
11.64p
|
2,803,547
|
|
04/09/2024
|
11.90p
|
12.48p
|
11.70p
|
12.30p
|
3,558,872
|
|
03/09/2024
|
12.40p
|
12.60p
|
11.76p
|
11.92p
|
4,425,877
|
|
02/09/2024
|
12.48p
|
13.10p
|
12.04p
|
12.42p
|
1,332,190
|
|
30/08/2024
|
13.30p
|
13.30p
|
12.14p
|
12.52p
|
2,953,155
|
|
29/08/2024
|
13.20p
|
13.20p
|
12.12p
|
12.60p
|
1,534,951
|
|
28/08/2024
|
12.82p
|
13.12p
|
12.52p
|
12.60p
|
2,030,366
|
|
27/08/2024
|
12.96p
|
13.20p
|
12.60p
|
12.90p
|
2,873,796
|
|
26/08/2024
|
13.00p
|
13.26p
|
12.58p
|
12.70p
|
742,056
|
|
23/08/2024
|
13.00p
|
13.26p
|
12.58p
|
12.70p
|
742,056
|
|
22/08/2024
|
13.00p
|
13.26p
|
12.58p
|
12.70p
|
742,056
|
|
21/08/2024
|
13.34p
|
13.34p
|
12.74p
|
12.86p
|
1,278,361
|
|
20/08/2024
|
13.46p
|
13.46p
|
12.57p
|
12.74p
|
2,299,295
|
|
19/08/2024
|
12.40p
|
13.36p
|
12.34p
|
13.02p
|
987,639
|
|
16/08/2024
|
13.22p
|
13.34p
|
12.87p
|
13.02p
|
1,433,413
|
|
15/08/2024
|
12.46p
|
13.46p
|
12.46p
|
13.22p
|
2,433,813
|
|
14/08/2024
|
12.52p
|
13.22p
|
12.52p
|
13.08p
|
1,031,439
|
|
13/08/2024
|
13.46p
|
13.46p
|
12.98p
|
13.14p
|
853,043
|
|
12/08/2024
|
13.10p
|
13.31p
|
12.98p
|
13.28p
|
1,866,147
|
|
09/08/2024
|
13.04p
|
13.21p
|
13.04p
|
13.14p
|
815,291
|
|
08/08/2024
|
12.82p
|
13.66p
|
12.82p
|
13.10p
|
1,069,556
|
|
07/08/2024
|
12.74p
|
13.06p
|
12.60p
|
13.02p
|
953,127
|
|
06/08/2024
|
12.46p
|
13.10p
|
12.20p
|
12.60p
|
5,640,573
|
|
05/08/2024
|
12.60p
|
12.78p
|
12.14p
|
12.50p
|
4,889,077
|
|
02/08/2024
|
12.70p
|
13.00p
|
12.68p
|
12.80p
|
5,169,738
|
|
01/08/2024
|
12.60p
|
13.80p
|
12.60p
|
13.00p
|
2,510,943
|
|
31/07/2024
|
12.50p
|
13.38p
|
12.28p
|
13.22p
|
4,425,924
|
|
30/07/2024
|
13.52p
|
13.52p
|
12.44p
|
12.52p
|
2,951,880
|
|
29/07/2024
|
12.88p
|
13.14p
|
12.62p
|
12.92p
|
1,829,768
|
|
26/07/2024
|
12.60p
|
13.48p
|
12.60p
|
12.90p
|
3,332,643
|
|
25/07/2024
|
12.60p
|
13.20p
|
12.57p
|
12.90p
|
2,270,687
|
|
24/07/2024
|
13.42p
|
13.42p
|
12.76p
|
12.98p
|
1,783,799
|
|
23/07/2024
|
12.90p
|
13.03p
|
12.76p
|
12.82p
|
3,101,044
|
|
22/07/2024
|
13.20p
|
13.55p
|
12.56p
|
12.96p
|
1,134,046
|
|
19/07/2024
|
12.86p
|
13.76p
|
12.82p
|
13.14p
|
2,191,726
|
|
18/07/2024
|
13.66p
|
13.82p
|
13.00p
|
13.00p
|
2,514,352
|