EnQuest

(ENQ)
Sector: Oil, Gas and Coal
11.58p
-0.50p -4.14
Last updated: 12:13:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 13.30p 14.00p 12.70p 13.58p 3,386,368
16/07/2024 13.04p 13.60p 12.66p 12.70p 7,260,782
15/07/2024 12.90p 13.24p 12.75p 12.90p 2,669,276
12/07/2024 13.30p 13.30p 13.06p 13.24p 458,526
11/07/2024 13.30p 13.30p 13.01p 13.20p 582,536
10/07/2024 13.30p 13.30p 12.90p 13.28p 1,033,261
09/07/2024 13.22p 13.22p 12.90p 13.06p 1,803,716
08/07/2024 13.28p 13.48p 12.77p 13.18p 2,868,177
05/07/2024 14.00p 14.00p 13.20p 13.26p 1,847,436
04/07/2024 13.06p 14.30p 13.06p 13.92p 1,634,566
03/07/2024 14.76p 14.80p 13.57p 13.68p 2,910,583
02/07/2024 14.52p 14.52p 13.72p 14.10p 2,604,218
01/07/2024 13.42p 14.04p 13.42p 13.86p 2,365,672
28/06/2024 12.66p 13.82p 12.66p 13.58p 4,213,208
27/06/2024 13.20p 13.62p 13.02p 13.14p 634,569
26/06/2024 12.68p 13.85p 12.68p 13.22p 1,069,930
25/06/2024 13.26p 13.50p 13.06p 13.30p 663,362
24/06/2024 13.20p 13.86p 13.10p 13.56p 1,098,944
21/06/2024 14.30p 14.30p 13.12p 13.12p 6,887,784
20/06/2024 13.22p 13.81p 13.22p 13.66p 1,133,598
19/06/2024 14.24p 14.86p 13.22p 13.32p 1,236,027
18/06/2024 13.66p 13.76p 13.02p 13.60p 5,498,750
17/06/2024 12.28p 14.38p 12.28p 13.04p 2,752,483
14/06/2024 13.30p 13.64p 12.38p 12.88p 10,308,296
13/06/2024 14.60p 14.69p 12.86p 12.94p 12,335,402
12/06/2024 15.30p 15.50p 14.66p 14.78p 3,260,046
11/06/2024 15.10p 15.58p 15.10p 15.32p 925,787
10/06/2024 15.72p 15.78p 14.40p 15.46p 2,885,224
07/06/2024 15.00p 15.98p 14.84p 15.02p 2,562,913
06/06/2024 15.36p 15.78p 14.86p 15.44p 2,091,535
05/06/2024 15.10p 15.68p 14.91p 15.00p 6,629,832
04/06/2024 15.68p 15.93p 15.30p 15.42p 5,276,349
03/06/2024 15.50p 16.74p 15.50p 15.76p 4,858,851
31/05/2024 16.00p 16.20p 15.68p 16.12p 5,972,668
30/05/2024 15.20p 16.10p 14.92p 16.00p 8,539,026
29/05/2024 14.50p 14.86p 14.40p 14.72p 2,682,204
28/05/2024 14.86p 15.06p 14.66p 14.70p 3,074,246
27/05/2024 15.00p 15.22p 14.69p 15.06p 2,303,498