EnQuest
(ENQ)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
03/04/2025
|
15.54p
|
15.68p
|
14.14p
|
14.52p
|
2,514,216
|
|
02/04/2025
|
14.94p
|
15.96p
|
14.94p
|
15.58p
|
2,528,381
|
|
01/04/2025
|
15.24p
|
16.60p
|
15.12p
|
15.68p
|
2,649,824
|
|
31/03/2025
|
16.00p
|
16.50p
|
15.00p
|
15.66p
|
2,901,427
|
|
28/03/2025
|
15.50p
|
16.50p
|
15.02p
|
16.50p
|
20,857,458
|
|
27/03/2025
|
13.50p
|
15.50p
|
13.44p
|
15.30p
|
8,019,195
|
|
26/03/2025
|
13.36p
|
13.38p
|
12.70p
|
13.34p
|
1,273,198
|
|
25/03/2025
|
12.00p
|
13.28p
|
12.00p
|
13.12p
|
2,866,469
|
|
24/03/2025
|
12.56p
|
13.26p
|
12.56p
|
12.58p
|
652,700
|
|
21/03/2025
|
12.68p
|
13.26p
|
12.58p
|
12.66p
|
6,798,120
|
|
20/03/2025
|
13.26p
|
13.26p
|
12.71p
|
13.00p
|
794,396
|
|
19/03/2025
|
12.80p
|
13.00p
|
12.45p
|
12.92p
|
931,926
|
|
18/03/2025
|
12.94p
|
13.16p
|
12.16p
|
12.96p
|
2,447,982
|
|
17/03/2025
|
12.54p
|
12.94p
|
12.36p
|
12.64p
|
1,747,499
|
|
14/03/2025
|
12.60p
|
12.60p
|
11.70p
|
12.50p
|
1,814,029
|
|
13/03/2025
|
12.68p
|
12.68p
|
12.18p
|
12.34p
|
625,289
|
|
12/03/2025
|
11.92p
|
12.48p
|
11.92p
|
12.34p
|
897,693
|
|
11/03/2025
|
12.48p
|
12.50p
|
11.82p
|
11.82p
|
1,083,542
|
|
10/03/2025
|
12.60p
|
12.82p
|
11.92p
|
12.42p
|
4,887,249
|
|
07/03/2025
|
11.18p
|
12.66p
|
10.90p
|
12.44p
|
5,424,196
|
|
06/03/2025
|
10.66p
|
11.48p
|
10.66p
|
10.90p
|
1,048,569
|
|
05/03/2025
|
11.40p
|
11.56p
|
10.74p
|
10.88p
|
2,712,496
|
|
04/03/2025
|
12.40p
|
12.40p
|
11.16p
|
11.16p
|
4,610,007
|
|
03/03/2025
|
11.76p
|
12.43p
|
11.76p
|
11.96p
|
2,610,659
|
|
28/02/2025
|
11.76p
|
12.10p
|
11.58p
|
11.90p
|
2,631,705
|
|
27/02/2025
|
11.50p
|
11.98p
|
11.50p
|
11.98p
|
494,925
|
|
26/02/2025
|
11.90p
|
11.98p
|
11.76p
|
11.90p
|
1,324,502
|
|
25/02/2025
|
11.80p
|
11.94p
|
11.76p
|
11.80p
|
1,187,584
|
|
24/02/2025
|
11.90p
|
12.00p
|
11.72p
|
11.88p
|
1,964,879
|
|
21/02/2025
|
12.00p
|
12.20p
|
11.76p
|
11.82p
|
5,202,146
|
|
20/02/2025
|
11.86p
|
12.20p
|
11.58p
|
11.98p
|
1,302,976
|
|
19/02/2025
|
12.00p
|
12.66p
|
11.92p
|
11.96p
|
2,228,876
|
|
18/02/2025
|
12.60p
|
12.77p
|
11.94p
|
12.00p
|
745,079
|
|
17/02/2025
|
12.00p
|
12.78p
|
11.96p
|
12.00p
|
730,051
|
|
14/02/2025
|
12.22p
|
12.48p
|
11.90p
|
12.08p
|
1,400,629
|
|
13/02/2025
|
11.58p
|
12.26p
|
11.58p
|
11.94p
|
2,313,577
|
|
12/02/2025
|
12.20p
|
12.32p
|
11.57p
|
12.30p
|
3,037,513
|
|
11/02/2025
|
11.40p
|
12.04p
|
11.40p
|
11.76p
|
1,998,606
|
|
10/02/2025
|
11.46p
|
11.98p
|
11.32p
|
11.64p
|
1,242,398
|
|
07/02/2025
|
12.12p
|
12.12p
|
11.34p
|
11.46p
|
1,620,169
|
|
06/02/2025
|
11.78p
|
11.93p
|
11.36p
|
11.48p
|
1,607,201
|
|
05/02/2025
|
12.22p
|
12.40p
|
11.70p
|
11.78p
|
1,204,835
|
|
04/02/2025
|
11.72p
|
12.27p
|
11.48p
|
11.76p
|
2,273,964
|
|
03/02/2025
|
12.04p
|
12.20p
|
11.60p
|
11.76p
|
1,399,648
|
|
31/01/2025
|
12.02p
|
12.27p
|
11.70p
|
11.78p
|
2,330,421
|
|
30/01/2025
|
12.16p
|
12.38p
|
12.00p
|
12.00p
|
1,973,731
|
|
29/01/2025
|
12.52p
|
12.88p
|
12.02p
|
12.02p
|
2,485,283
|
|
28/01/2025
|
13.06p
|
13.16p
|
12.54p
|
12.62p
|
1,662,593
|
|
27/01/2025
|
13.78p
|
13.82p
|
12.84p
|
13.08p
|
2,793,057
|
|
24/01/2025
|
13.48p
|
13.68p
|
13.00p
|
13.32p
|
6,596,866
|
|
23/01/2025
|
13.66p
|
13.80p
|
13.24p
|
13.34p
|
1,338,706
|
|
22/01/2025
|
13.30p
|
13.80p
|
13.28p
|
13.68p
|
2,213,879
|
|
21/01/2025
|
13.30p
|
13.42p
|
13.20p
|
13.26p
|
2,088,968
|
|
20/01/2025
|
13.50p
|
13.86p
|
13.20p
|
13.28p
|
1,244,999
|
|
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
|