Market data

Select a section

EnQuest

(ENQ)
Sector: Oil, Gas and Coal
13.22p
0.42p 3.28
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/06/2025 13.40p 13.50p 12.86p 13.22p 5,989,443
13/06/2025 13.00p 13.68p 12.52p 12.80p 12,549,632
12/06/2025 12.50p 12.90p 12.50p 12.90p 2,439,645
11/06/2025 12.80p 12.80p 11.90p 12.38p 2,343,003
10/06/2025 11.80p 12.64p 11.80p 12.26p 4,272,509
09/06/2025 11.00p 12.40p 11.00p 12.14p 7,937,896
06/06/2025 11.00p 11.98p 11.00p 11.50p 2,041,329
05/06/2025 11.20p 11.80p 11.10p 11.38p 2,286,989
04/06/2025 11.56p 11.72p 11.34p 11.38p 2,140,871
03/06/2025 12.00p 12.00p 11.36p 11.60p 3,007,966
02/06/2025 11.60p 11.86p 11.40p 11.52p 5,048,260
30/05/2025 11.20p 12.20p 11.20p 11.80p 1,097,529
29/05/2025 11.76p 12.11p 11.44p 11.62p 2,279,994
28/05/2025 11.24p 12.00p 11.24p 11.76p 689,246
27/05/2025 11.38p 12.06p 11.38p 11.80p 1,971,859
26/05/2025 12.00p 12.02p 11.38p 11.38p 3,611,916
23/05/2025 12.00p 12.02p 11.38p 11.38p 3,611,916
22/05/2025 12.00p 12.38p 11.92p 12.02p 1,584,912
21/05/2025 12.12p 12.14p 11.96p 12.14p 583,478
20/05/2025 12.00p 12.10p 11.88p 12.10p 2,006,933
19/05/2025 12.10p 12.26p 11.96p 12.08p 1,207,916
16/05/2025 11.90p 12.40p 11.90p 12.28p 1,102,184
15/05/2025 12.14p 12.30p 11.95p 12.16p 3,854,245
14/05/2025 12.12p 12.60p 12.12p 12.24p 1,335,960
13/05/2025 11.84p 12.50p 11.80p 12.46p 3,137,884
12/05/2025 11.88p 12.90p 11.86p 11.86p 3,617,438
09/05/2025 12.00p 12.26p 11.78p 11.96p 4,329,658
08/05/2025 12.00p 12.38p 11.80p 12.02p 3,086,421
07/05/2025 12.88p 12.96p 12.10p 12.36p 3,464,239
06/05/2025 12.52p 13.44p 12.50p 12.88p 2,587,373
05/05/2025 13.76p 13.76p 12.90p 13.14p 1,790,370
02/05/2025 13.76p 13.76p 12.90p 13.14p 1,790,370
01/05/2025 13.06p 13.98p 12.86p 13.80p 3,436,190
30/04/2025 13.10p 14.38p 13.02p 13.70p 2,208,658
29/04/2025 14.38p 14.38p 13.58p 13.74p 1,299,464
28/04/2025 13.70p 14.14p 13.43p 13.74p 838,589
25/04/2025 14.32p 14.32p 13.32p 13.76p 2,144,360
24/04/2025 14.40p 14.40p 13.34p 13.68p 781,459
23/04/2025 13.80p 14.34p 13.30p 13.84p 2,727,428
22/04/2025 13.40p 14.00p 13.04p 13.72p 787,479
21/04/2025 13.40p 13.66p 12.84p 13.54p 1,333,072
18/04/2025 13.40p 13.66p 12.84p 13.54p 1,333,072
17/04/2025 13.40p 13.66p 12.84p 13.54p 1,333,072
16/04/2025 13.80p 13.80p 12.50p 13.64p 1,238,256
15/04/2025 12.94p 13.56p 12.64p 13.18p 3,033,763
14/04/2025 13.58p 13.92p 13.02p 13.22p 2,313,929
11/04/2025 12.60p 13.20p 12.40p 12.98p 996,719
10/04/2025 12.64p 13.62p 12.14p 12.50p 3,864,110
09/04/2025 13.56p 13.78p 11.60p 11.76p 4,377,632
08/04/2025 13.44p 13.60p 12.68p 12.96p 2,361,442
07/04/2025 13.26p 13.44p 12.27p 13.08p 4,553,213
04/04/2025 14.00p 14.78p 13.40p 13.88p 9,948,120
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

Market data

Select a section