EnQuest (ENQ) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EnQuest

Date Open High Low Close* Volume
04/12/2024 11.00p 11.48p 10.90p 11.08p 1277820
03/12/2024 11.30p 11.40p 10.76p 11.24p 3875228
02/12/2024 11.00p 11.30p 10.81p 11.00p 1045693
29/11/2024 10.78p 11.26p 10.51p 11.20p 3223233
28/11/2024 11.00p 11.18p 10.90p 10.98p 2575193
27/11/2024 11.14p 12.02p 11.05p 11.16p 1600972
26/11/2024 11.40p 12.40p 11.10p 11.16p 3595036
25/11/2024 12.50p 12.50p 11.33p 11.48p 4057914
22/11/2024 12.32p 12.36p 11.60p 12.08p 2488455
21/11/2024 11.52p 12.08p 11.52p 11.76p 3035709
20/11/2024 11.70p 12.38p 11.63p 11.86p 2030100
19/11/2024 11.70p 12.58p 11.70p 12.04p 1558924
18/11/2024 12.60p 12.60p 11.74p 12.20p 1143091
15/11/2024 11.32p 12.16p 11.32p 12.06p 2273326
14/11/2024 11.46p 11.82p 11.30p 11.82p 1415719
13/11/2024 11.68p 11.92p 11.41p 11.42p 1353591
12/11/2024 12.00p 12.07p 11.74p 11.80p 3410347
11/11/2024 11.74p 12.32p 11.56p 12.08p 1330584
08/11/2024 11.80p 12.28p 11.78p 11.90p 3162251
07/11/2024 12.80p 12.80p 11.87p 12.10p 2683823
06/11/2024 12.50p 12.78p 12.13p 12.38p 2546375
05/11/2024 12.68p 12.78p 12.06p 12.50p 3661846
04/11/2024 12.68p 12.68p 11.96p 12.20p 1025231
01/11/2024 12.76p 12.76p 12.02p 12.12p 1985351
31/10/2024 11.52p 12.50p 11.52p 12.32p 2551385
30/10/2024 11.06p 12.39p 10.94p 12.02p 7176405
29/10/2024 11.06p 11.34p 11.00p 11.14p 3923726
28/10/2024 11.32p 11.40p 10.98p 11.06p 3573057
25/10/2024 11.20p 11.48p 10.96p 11.40p 670022
24/10/2024 11.08p 11.46p 10.58p 11.02p 3393415
23/10/2024 11.00p 11.02p 10.57p 11.02p 4608200
22/10/2024 10.30p 10.80p 10.30p 10.80p 1372454
21/10/2024 10.24p 10.98p 10.24p 10.60p 2260928
18/10/2024 10.24p 10.82p 10.24p 10.38p 1134364
17/10/2024 10.50p 10.88p 10.40p 10.54p 2915931
16/10/2024 10.60p 10.90p 10.40p 10.56p 1834762
15/10/2024 10.62p 10.96p 10.42p 10.58p 3286289
14/10/2024 10.74p 10.96p 10.61p 10.76p 2378975
11/10/2024 11.02p 11.19p 10.56p 10.76p 1885091
10/10/2024 10.86p 11.34p 10.60p 11.24p 2699945
09/10/2024 10.70p 11.16p 10.52p 10.76p 3221790
08/10/2024 11.68p 11.68p 10.80p 10.86p 5062093
07/10/2024 11.16p 11.62p 11.03p 11.36p 3452447
04/10/2024 10.92p 11.30p 10.81p 11.16p 4530644
03/10/2024 10.76p 11.08p 10.44p 10.92p 2735095
02/10/2024 10.80p 11.22p 10.74p 10.74p 5685074
01/10/2024 10.28p 10.68p 9.95p 10.54p 4060482
30/09/2024 10.64p 10.88p 10.34p 10.34p 5049956
27/09/2024 10.46p 10.90p 10.46p 10.62p 1639421
26/09/2024 10.78p 10.81p 10.52p 10.56p 7250755
25/09/2024 11.64p 11.64p 10.67p 10.72p 7583575
24/09/2024 11.46p 11.66p 11.18p 11.24p 1318810
23/09/2024 10.80p 11.54p 10.80p 11.38p 1492451
20/09/2024 11.62p 11.66p 11.20p 11.20p 7641774
19/09/2024 11.78p 12.04p 11.45p 11.82p 1042649
18/09/2024 11.82p 12.32p 11.54p 11.82p 1435860
17/09/2024 11.50p 12.07p 11.50p 11.92p 2394056
16/09/2024 11.40p 12.10p 11.40p 11.74p 1532156
13/09/2024 11.42p 12.00p 11.33p 11.70p 2497814
12/09/2024 10.90p 11.66p 10.90p 11.36p 2188643
11/09/2024 11.02p 11.58p 11.00p 11.16p 3677658
10/09/2024 12.10p 12.62p 10.94p 11.00p 5352162
09/09/2024 11.50p 12.00p 11.50p 11.56p 2890922
06/09/2024 11.56p 12.08p 11.36p 11.84p 3083262
05/09/2024 11.78p 12.80p 11.64p 11.64p 2803547
04/09/2024 11.90p 12.48p 11.70p 12.30p 3558872
03/09/2024 12.40p 12.60p 11.76p 11.92p 4425877
02/09/2024 12.48p 13.10p 12.04p 12.42p 1332190
30/08/2024 13.30p 13.30p 12.14p 12.52p 2953155
29/08/2024 13.20p 13.20p 12.12p 12.70p 1534951
28/08/2024 12.82p 13.12p 12.52p 12.60p 2030366
27/08/2024 12.96p 13.20p 12.60p 12.90p 2873796
23/08/2024 12.74p 13.00p 12.70p 12.96p 508468
22/08/2024 13.00p 13.26p 12.58p 12.70p 742056
21/08/2024 13.34p 13.34p 12.74p 12.86p 1278361
20/08/2024 13.46p 13.46p 12.57p 12.74p 2299295
19/08/2024 12.40p 13.36p 12.34p 13.02p 987639
16/08/2024 13.22p 13.34p 12.87p 13.02p 1433413
15/08/2024 12.46p 13.46p 12.46p 13.22p 2433813
14/08/2024 12.52p 13.22p 12.52p 13.08p 1031439
13/08/2024 13.46p 13.46p 12.98p 13.14p 853043
12/08/2024 13.10p 13.31p 12.98p 13.28p 1866147
09/08/2024 13.04p 13.21p 13.04p 13.14p 815291
08/08/2024 12.82p 13.66p 12.82p 13.10p 1069556
07/08/2024 12.74p 13.06p 12.60p 13.02p 953127
06/08/2024 12.46p 13.10p 12.20p 12.60p 5640573
05/08/2024 12.60p 12.78p 12.14p 12.50p 4889077
02/08/2024 12.70p 13.00p 12.68p 12.80p 5169738
01/08/2024 12.60p 13.80p 12.60p 13.00p 2510943
31/07/2024 12.50p 13.38p 12.28p 13.22p 4425924
30/07/2024 13.52p 13.52p 12.44p 12.52p 2951880
29/07/2024 12.88p 13.14p 12.62p 12.92p 1829768
26/07/2024 12.60p 13.48p 12.60p 12.98p 3332643
25/07/2024 12.60p 13.20p 12.57p 12.90p 2270687
24/07/2024 13.42p 13.42p 12.76p 12.98p 1783799
23/07/2024 12.90p 13.03p 12.76p 12.82p 3101044
22/07/2024 13.20p 13.55p 12.56p 12.96p 1134046
19/07/2024 12.86p 13.76p 12.82p 13.14p 2191726
18/07/2024 13.66p 13.82p 13.00p 13.00p 2514352
17/07/2024 13.30p 14.00p 12.70p 13.58p 3386368
16/07/2024 13.04p 13.60p 12.66p 12.70p 7260782
15/07/2024 12.90p 13.24p 12.75p 12.90p 2669276
12/07/2024 13.30p 13.30p 13.06p 13.24p 458526
11/07/2024 13.30p 13.30p 13.01p 13.20p 582536
10/07/2024 13.30p 13.30p 12.90p 13.28p 1033261
09/07/2024 13.22p 13.22p 12.90p 13.06p 1803716
08/07/2024 13.28p 13.48p 12.77p 13.18p 2868177
05/07/2024 14.00p 14.00p 13.20p 13.26p 1847436
04/07/2024 13.06p 14.30p 13.06p 13.92p 1634566
03/07/2024 14.76p 14.80p 13.57p 13.68p 2910583
02/07/2024 14.52p 14.52p 13.72p 14.10p 2604218
01/07/2024 13.42p 14.04p 13.42p 13.86p 2365672
28/06/2024 12.66p 13.82p 12.66p 13.58p 4213208
27/06/2024 13.20p 13.62p 13.02p 13.14p 634569
26/06/2024 12.68p 13.85p 12.68p 13.22p 1069930
25/06/2024 13.26p 13.50p 13.06p 13.30p 663362
24/06/2024 13.20p 13.86p 13.10p 13.56p 1098944
21/06/2024 14.30p 14.30p 13.12p 13.12p 6887784
20/06/2024 13.22p 13.81p 13.22p 13.66p 1133598
19/06/2024 14.24p 14.86p 13.22p 13.32p 1236027
18/06/2024 13.66p 13.76p 13.02p 13.60p 5498750
17/06/2024 12.28p 14.38p 12.28p 13.04p 2752483
14/06/2024 13.30p 13.64p 12.38p 12.88p 10308296
13/06/2024 14.60p 14.69p 12.86p 12.94p 12335402
12/06/2024 15.30p 15.50p 14.66p 14.78p 3260046
11/06/2024 15.10p 15.58p 15.10p 15.32p 925787
10/06/2024 15.72p 15.78p 14.40p 15.46p 2885224
07/06/2024 15.00p 15.98p 14.84p 15.02p 2562913
06/06/2024 15.36p 15.78p 14.86p 15.44p 2091535
05/06/2024 15.10p 15.68p 14.91p 15.00p 6629832
04/06/2024 15.68p 15.93p 15.30p 15.42p 5276349
03/06/2024 15.50p 16.74p 15.50p 15.76p 4858851
31/05/2024 16.00p 16.20p 15.68p 16.12p 5972668
30/05/2024 15.20p 16.10p 14.92p 16.00p 8539026
29/05/2024 14.50p 14.86p 14.40p 14.72p 2682204
28/05/2024 14.86p 15.06p 14.66p 14.70p 3074246
24/05/2024 15.00p 15.22p 14.69p 15.06p 2303498
23/05/2024 15.50p 15.50p 14.65p 15.18p 6041182
22/05/2024 15.62p 15.67p 14.86p 14.94p 2734930
21/05/2024 15.50p 15.82p 15.32p 15.48p 1310097
20/05/2024 14.98p 16.06p 14.98p 15.60p 3241742
17/05/2024 15.28p 15.70p 15.14p 15.64p 2281282
16/05/2024 15.72p 16.98p 15.24p 15.38p 2536084
15/05/2024 16.20p 16.93p 15.70p 15.76p 5551754
14/05/2024 17.00p 17.00p 16.26p 16.56p 1670075
13/05/2024 16.50p 16.68p 16.08p 16.46p 2906201
10/05/2024 17.00p 17.00p 15.90p 16.18p 1516000
09/05/2024 15.86p 16.35p 15.56p 16.24p 2070347
08/05/2024 15.44p 16.20p 15.30p 15.76p 2516559
07/05/2024 16.30p 16.46p 15.64p 15.70p 3692921
03/05/2024 16.60p 16.60p 15.14p 16.22p 5863076
02/05/2024 15.98p 16.61p 15.64p 15.86p 3066270
01/05/2024 17.00p 17.00p 16.00p 16.06p 2604461
30/04/2024 16.50p 16.82p 15.16p 16.74p 5094238
29/04/2024 15.40p 16.44p 15.40p 16.28p 3014650
26/04/2024 14.88p 15.88p 14.86p 15.68p 1184201
25/04/2024 14.90p 15.95p 14.90p 15.32p 1501821
24/04/2024 16.12p 16.18p 15.52p 15.60p 2339819
23/04/2024 15.76p 16.12p 15.26p 15.64p 3224077
22/04/2024 14.90p 15.96p 14.90p 15.74p 2285597
19/04/2024 16.04p 16.04p 15.28p 15.56p 3627967
18/04/2024 17.18p 17.46p 15.85p 16.04p 2656231
17/04/2024 16.88p 17.50p 16.40p 16.40p 3909444
16/04/2024 15.80p 17.03p 15.80p 16.88p 5387409
15/04/2024 17.82p 17.82p 15.88p 16.04p 3511248
12/04/2024 16.60p 17.33p 16.00p 17.02p 9059860
11/04/2024 15.80p 16.66p 15.80p 16.32p 4172573
10/04/2024 15.94p 16.00p 15.35p 15.78p 2347032
09/04/2024 15.20p 15.78p 15.07p 15.42p 3826416
08/04/2024 15.42p 15.62p 14.95p 14.96p 2896122
05/04/2024 15.30p 15.58p 15.10p 15.40p 3209669
04/04/2024 14.66p 15.28p 14.12p 15.22p 4447424
03/04/2024 15.00p 15.00p 14.10p 14.90p 1233956
02/04/2024 14.10p 15.00p 14.10p 14.62p 2658526
28/03/2024 14.66p 14.90p 13.60p 14.10p 5801702
27/03/2024 14.18p 14.49p 13.51p 14.00p 2824130
26/03/2024 14.04p 14.44p 13.89p 14.00p 4689276
25/03/2024 14.50p 14.51p 13.94p 14.20p 3189050
22/03/2024 13.47p 14.10p 13.30p 14.10p 3455242
21/03/2024 13.14p 13.83p 13.14p 13.73p 1204866
20/03/2024 13.51p 13.51p 13.51p 13.79p 1458603
19/03/2024 13.51p 13.76p 13.43p 13.51p 4117504
18/03/2024 13.25p 13.84p 13.25p 13.57p 2349251
15/03/2024 12.90p 13.75p 12.90p 13.51p 4512849
14/03/2024 13.25p 13.31p 12.75p 13.05p 2754589
13/03/2024 12.57p 13.19p 12.06p 12.93p 2881684
12/03/2024 12.20p 12.82p 12.20p 12.45p 2659288
11/03/2024 12.75p 12.76p 12.23p 12.44p 5935567
08/03/2024 12.95p 13.39p 12.74p 12.82p 2646039
07/03/2024 13.00p 13.16p 12.94p 13.00p 3284812
06/03/2024 13.39p 13.46p 13.01p 13.18p 1832366
05/03/2024 13.33p 13.33p 12.68p 13.05p 3017216
04/03/2024 13.31p 13.55p 12.79p 12.80p 4955567
01/03/2024 12.97p 13.60p 12.97p 13.55p 6239021
29/02/2024 13.20p 13.53p 12.82p 13.00p 48872740
28/02/2024 13.70p 13.70p 13.17p 13.47p 2330897
27/02/2024 13.20p 13.47p 13.19p 13.45p 6660096
26/02/2024 13.28p 13.45p 13.06p 13.27p 3248933
23/02/2024 13.61p 13.79p 13.19p 13.43p 5963558
22/02/2024 14.13p 14.49p 13.73p 13.80p 4284475

*Close Price adjusted for both dividends and splits