EnQuest
(ENQ)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
15.00p
|
15.22p
|
14.69p
|
15.06p
|
2,303,498
|
|
23/05/2024
|
15.50p
|
15.50p
|
14.65p
|
15.18p
|
6,041,182
|
|
22/05/2024
|
15.62p
|
15.67p
|
14.86p
|
14.94p
|
2,734,930
|
|
21/05/2024
|
15.50p
|
15.82p
|
15.32p
|
15.48p
|
1,310,097
|
|
20/05/2024
|
14.98p
|
16.06p
|
14.98p
|
15.60p
|
3,241,742
|
|
17/05/2024
|
15.28p
|
15.70p
|
15.14p
|
15.64p
|
2,281,282
|
|
16/05/2024
|
15.72p
|
16.98p
|
15.24p
|
15.38p
|
2,536,084
|
|
15/05/2024
|
16.20p
|
16.93p
|
15.70p
|
15.76p
|
5,551,754
|
|
14/05/2024
|
17.00p
|
17.00p
|
16.26p
|
16.56p
|
1,670,075
|
|
13/05/2024
|
16.50p
|
16.68p
|
16.08p
|
16.46p
|
2,906,201
|
|
10/05/2024
|
17.00p
|
17.00p
|
15.90p
|
16.18p
|
1,516,000
|
|
09/05/2024
|
15.86p
|
16.35p
|
15.56p
|
16.24p
|
2,070,347
|