EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/04/2016 20.72p 20.72p 19.01p 20.30p 6276500
04/04/2016 20.94p 20.94p 19.48p 20.51p 4194522
01/04/2016 20.51p 20.68p 18.80p 20.51p 6102144
31/03/2016 17.09p 20.94p 17.09p 20.51p 12223149
30/03/2016 17.73p 17.73p 17.09p 17.09p 6282859
29/03/2016 17.09p 17.39p 16.45p 17.31p 4201636
24/03/2016 17.52p 17.52p 16.66p 16.88p 5481760
23/03/2016 16.24p 17.73p 16.24p 17.73p 8795149
22/03/2016 16.45p 17.35p 15.61p 16.88p 7492779
21/03/2016 16.24p 17.93p 15.81p 15.81p 10442136
18/03/2016 15.60p 18.80p 15.60p 16.66p 34299268
17/03/2016 13.25p 16.24p 13.16p 16.24p 21367624
16/03/2016 11.96p 12.69p 11.96p 12.39p 9821037
15/03/2016 12.39p 12.82p 11.96p 12.18p 4808341
14/03/2016 12.39p 13.05p 12.18p 12.82p 5662980
11/03/2016 11.32p 12.18p 11.32p 11.75p 5214992
10/03/2016 12.18p 12.26p 11.41p 11.75p 2786468
09/03/2016 12.39p 12.61p 11.75p 12.18p 3420303
08/03/2016 13.03p 13.25p 11.96p 12.18p 6685792
07/03/2016 13.25p 14.64p 12.18p 12.82p 19288540
04/03/2016 12.82p 13.03p 12.61p 12.82p 7685477
03/03/2016 12.61p 13.35p 12.18p 12.61p 6463067
02/03/2016 11.96p 12.61p 11.96p 12.39p 3523001
01/03/2016 12.39p 12.62p 11.82p 12.39p 2915616
29/02/2016 11.96p 12.18p 11.54p 11.96p 6051340
26/02/2016 11.11p 12.26p 11.11p 12.18p 11990814
25/02/2016 11.96p 11.96p 11.11p 11.11p 2686847
24/02/2016 11.54p 11.90p 11.32p 11.54p 3763299
23/02/2016 12.18p 12.61p 11.54p 11.75p 6116204
22/02/2016 12.18p 12.78p 12.18p 12.18p 2942034
19/02/2016 12.61p 12.80p 11.75p 11.96p 2347238
18/02/2016 12.61p 13.09p 12.39p 12.61p 3692042
17/02/2016 11.54p 12.61p 11.54p 12.61p 4448559
16/02/2016 11.96p 13.03p 11.54p 11.54p 4989168
15/02/2016 11.54p 11.96p 11.32p 11.96p 1875417
12/02/2016 10.68p 11.32p 10.62p 11.11p 3459716
11/02/2016 11.75p 11.75p 10.26p 10.26p 5106404
10/02/2016 10.68p 12.18p 10.68p 11.32p 2802329
09/02/2016 11.75p 11.96p 10.68p 10.68p 3429698
08/02/2016 13.03p 13.19p 11.54p 11.54p 2450827
05/02/2016 13.03p 13.51p 12.39p 12.82p 3607265
04/02/2016 12.82p 13.12p 12.18p 12.39p 4095907
03/02/2016 11.96p 12.61p 11.32p 11.75p 4491326
02/02/2016 12.39p 13.03p 11.54p 11.54p 2957815
01/02/2016 13.67p 14.31p 13.03p 13.03p 4480832
29/01/2016 13.25p 13.83p 12.82p 13.25p 6371387
28/01/2016 12.18p 13.67p 11.96p 12.82p 10692130
27/01/2016 12.39p 12.61p 10.90p 12.18p 4388404
26/01/2016 10.26p 11.96p 9.83p 11.96p 4371224
25/01/2016 11.11p 11.11p 10.47p 11.11p 4586557
22/01/2016 10.90p 11.11p 10.24p 10.68p 9626141
21/01/2016 9.83p 10.05p 8.97p 9.61p 5304056
20/01/2016 10.68p 10.68p 9.19p 9.40p 4890173
19/01/2016 11.54p 12.61p 10.90p 10.90p 4369758
18/01/2016 11.75p 11.86p 11.11p 11.54p 3861974
15/01/2016 12.39p 12.39p 11.63p 11.75p 4708970
14/01/2016 12.18p 12.82p 10.95p 11.96p 5891231
13/01/2016 12.61p 13.03p 11.75p 11.75p 2369538
12/01/2016 13.46p 13.46p 12.38p 12.39p 5429708
11/01/2016 14.10p 14.31p 13.24p 13.25p 3119650
08/01/2016 15.38p 15.60p 14.10p 14.31p 2237616
07/01/2016 14.31p 15.60p 13.91p 14.96p 4881366
06/01/2016 15.81p 16.45p 14.53p 14.74p 2839096
05/01/2016 16.24p 16.85p 15.60p 15.60p 2063006
04/01/2016 17.09p 17.52p 16.24p 16.24p 1527697
31/12/2015 17.31p 17.73p 16.24p 16.24p 138156
30/12/2015 17.31p 17.31p 15.92p 16.24p 2775646
29/12/2015 17.09p 17.31p 16.40p 16.45p 5178640
24/12/2015 17.52p 18.53p 17.25p 18.37p 944362
23/12/2015 16.02p 17.09p 15.70p 16.45p 5268672
22/12/2015 16.24p 16.24p 15.38p 16.02p 1037489
21/12/2015 15.38p 16.02p 15.12p 15.60p 3345204
18/12/2015 16.24p 16.56p 15.81p 16.45p 3042124
17/12/2015 16.66p 17.09p 16.45p 16.45p 2098691
16/12/2015 16.24p 17.31p 15.38p 16.88p 4580678
15/12/2015 16.66p 16.91p 16.24p 16.66p 3580162
14/12/2015 16.45p 17.03p 15.60p 16.02p 3895521
11/12/2015 17.52p 17.73p 16.66p 17.09p 3445371
10/12/2015 17.95p 17.95p 17.46p 17.52p 1267493
09/12/2015 18.16p 18.16p 17.09p 17.52p 2629987
08/12/2015 17.09p 17.95p 16.45p 17.31p 8592085
07/12/2015 18.80p 18.80p 16.45p 16.45p 11229553
04/12/2015 19.23p 19.53p 18.37p 18.59p 6155746
03/12/2015 19.23p 19.66p 19.12p 19.23p 4588048
02/12/2015 19.66p 19.69p 19.08p 19.23p 2142788
01/12/2015 20.08p 20.08p 19.23p 19.44p 1840036
30/11/2015 19.01p 20.08p 19.01p 19.23p 5516232
27/11/2015 20.30p 20.30p 19.53p 19.66p 3892153
26/11/2015 19.87p 20.30p 19.87p 19.87p 883143
25/11/2015 20.94p 20.94p 19.66p 19.66p 5838448
24/11/2015 20.72p 21.15p 20.30p 20.51p 2780154
23/11/2015 20.30p 21.10p 19.44p 20.08p 3687912
20/11/2015 20.08p 20.94p 19.66p 20.51p 4511664
19/11/2015 20.72p 21.24p 20.08p 20.08p 5212998
18/11/2015 19.44p 21.09p 19.44p 20.72p 5048207
17/11/2015 20.30p 20.72p 19.44p 19.44p 3993191
16/11/2015 20.08p 21.02p 19.87p 19.87p 4042962
13/11/2015 21.37p 21.52p 20.13p 20.30p 3661656
12/11/2015 22.22p 22.25p 21.37p 21.37p 4568680
11/11/2015 22.65p 22.86p 22.22p 22.43p 2509841
10/11/2015 22.65p 23.07p 22.43p 22.65p 2882121
09/11/2015 23.50p 23.93p 22.90p 23.07p 2595393
06/11/2015 23.50p 23.50p 22.65p 23.29p 3526958
05/11/2015 23.72p 24.01p 23.07p 23.29p 4188407
04/11/2015 25.21p 25.85p 24.01p 24.14p 7276787
03/11/2015 23.50p 25.30p 23.50p 25.21p 4453706
02/11/2015 23.07p 23.72p 22.65p 23.72p 2739992
30/10/2015 23.72p 23.72p 22.65p 23.07p 3669238
29/10/2015 24.57p 24.68p 23.50p 23.50p 4949725
28/10/2015 24.57p 25.00p 24.14p 24.36p 7692062
27/10/2015 25.21p 25.32p 23.78p 23.93p 4566678
26/10/2015 25.21p 26.25p 25.21p 25.21p 2827299
23/10/2015 26.07p 27.13p 25.21p 25.21p 3123903
22/10/2015 24.36p 26.28p 24.14p 26.07p 4309090
21/10/2015 25.64p 25.64p 24.36p 24.36p 3543284
20/10/2015 26.07p 26.22p 25.00p 25.64p 3286073
19/10/2015 26.49p 26.49p 25.85p 26.28p 3390281
16/10/2015 27.13p 27.95p 26.07p 26.28p 4532158
15/10/2015 27.13p 27.77p 26.28p 26.92p 2844095
14/10/2015 27.56p 27.77p 26.49p 26.92p 2481631
13/10/2015 27.99p 28.20p 26.71p 27.99p 6205637
12/10/2015 28.84p 29.91p 27.77p 28.42p 5708998
09/10/2015 27.35p 29.65p 26.71p 28.63p 14264230
08/10/2015 26.28p 26.92p 25.56p 26.92p 7045877
07/10/2015 25.85p 27.35p 25.64p 26.49p 15698391
06/10/2015 26.07p 26.07p 25.00p 25.42p 5765812
05/10/2015 25.21p 27.21p 24.94p 25.64p 11591707
02/10/2015 24.36p 25.00p 24.20p 24.78p 3090144
01/10/2015 23.93p 24.78p 23.79p 24.36p 4761068
30/09/2015 23.72p 24.29p 23.64p 23.72p 4098374
29/09/2015 23.93p 24.00p 23.43p 23.50p 2191522
28/09/2015 23.72p 23.99p 23.43p 23.50p 1335718
25/09/2015 23.50p 24.14p 23.50p 24.14p 2248248
24/09/2015 23.50p 23.93p 23.07p 23.29p 2873154
23/09/2015 23.29p 23.43p 22.86p 23.07p 2599383
22/09/2015 24.36p 24.36p 23.07p 23.50p 2431934
21/09/2015 25.21p 25.21p 23.93p 24.14p 1339176
18/09/2015 25.21p 25.64p 24.78p 25.42p 5894894
17/09/2015 24.78p 25.85p 24.57p 25.85p 1772479
16/09/2015 23.93p 25.00p 23.93p 24.78p 1944360
15/09/2015 24.36p 24.46p 23.07p 24.14p 3069462
14/09/2015 25.21p 25.61p 24.14p 24.14p 1631344
11/09/2015 26.07p 26.28p 25.00p 25.00p 1493880
10/09/2015 26.92p 26.97p 25.85p 26.07p 1824802
09/09/2015 27.56p 28.20p 26.92p 27.35p 2393513
08/09/2015 27.35p 27.54p 26.70p 27.35p 1373411
07/09/2015 27.77p 27.77p 26.71p 26.71p 1658158
04/09/2015 27.77p 28.20p 26.92p 26.92p 1464480
03/09/2015 27.35p 28.84p 27.34p 28.84p 2685743
02/09/2015 27.99p 28.42p 26.90p 27.13p 2438695
01/09/2015 29.27p 29.48p 28.28p 28.63p 6639768
28/08/2015 29.06p 30.21p 27.99p 28.84p 5473832
27/08/2015 26.28p 29.06p 25.64p 29.06p 6183728
26/08/2015 22.65p 26.49p 22.65p 26.07p 5128302
25/08/2015 21.37p 23.77p 21.37p 22.22p 6430363
24/08/2015 21.58p 23.29p 21.15p 21.58p 4662998
21/08/2015 24.57p 24.78p 21.79p 22.01p 7125200
20/08/2015 26.07p 26.64p 24.46p 24.78p 5058360
19/08/2015 26.71p 27.35p 26.28p 26.71p 4212694
18/08/2015 29.06p 29.06p 27.40p 28.42p 1144698
17/08/2015 27.99p 28.63p 27.67p 28.20p 1670588
14/08/2015 28.63p 28.84p 27.99p 27.99p 1441744
13/08/2015 29.06p 29.27p 28.24p 28.63p 1227936
12/08/2015 29.70p 29.70p 28.20p 28.20p 2990318
11/08/2015 29.06p 29.91p 28.42p 29.48p 1658933
10/08/2015 29.06p 29.27p 28.20p 29.27p 2365817
07/08/2015 28.20p 29.18p 28.20p 28.63p 960602
06/08/2015 29.27p 29.27p 27.56p 28.20p 2590192
05/08/2015 29.06p 29.27p 28.42p 28.63p 2077104
04/08/2015 28.84p 29.70p 28.20p 28.42p 1927685
03/08/2015 30.12p 30.12p 28.42p 28.42p 2341208
31/07/2015 31.62p 31.80p 29.70p 30.34p 5068179
30/07/2015 32.47p 32.47p 31.19p 31.62p 2440645
29/07/2015 31.41p 32.44p 30.98p 31.62p 2276107
28/07/2015 30.77p 32.01p 30.61p 31.19p 2806827
27/07/2015 33.97p 34.26p 30.12p 30.55p 3075292
24/07/2015 33.97p 35.28p 33.97p 34.18p 977497
23/07/2015 34.61p 35.30p 34.40p 34.61p 905645
22/07/2015 35.25p 35.63p 34.61p 34.83p 1602740
21/07/2015 35.68p 36.11p 35.32p 35.68p 1113564
20/07/2015 35.25p 36.23p 35.25p 35.89p 1376404
17/07/2015 35.68p 36.11p 35.15p 35.68p 882123
16/07/2015 35.25p 36.11p 35.04p 36.11p 968073
15/07/2015 35.47p 36.11p 35.04p 35.25p 1233208
14/07/2015 35.47p 36.11p 34.61p 36.11p 1724608
13/07/2015 35.68p 36.32p 34.72p 36.32p 2117817
10/07/2015 34.61p 36.32p 34.61p 36.32p 3189970
09/07/2015 32.26p 34.61p 32.05p 34.18p 1704039
08/07/2015 33.76p 34.18p 32.26p 32.26p 4080768
07/07/2015 35.89p 35.89p 33.33p 33.76p 2571977
06/07/2015 36.11p 36.53p 34.66p 35.68p 1847996
03/07/2015 37.82p 37.85p 36.41p 36.75p 1636622
02/07/2015 36.53p 38.67p 35.89p 38.03p 3001494
01/07/2015 36.11p 37.99p 36.11p 36.53p 1128145
30/06/2015 36.75p 37.60p 35.89p 36.53p 1279363
29/06/2015 37.82p 38.24p 36.53p 36.96p 2737274
26/06/2015 39.53p 40.06p 38.30p 39.10p 1347727
25/06/2015 40.81p 41.45p 38.88p 39.31p 1168164
24/06/2015 39.53p 41.23p 39.53p 40.81p 907646
23/06/2015 40.17p 40.81p 39.74p 39.95p 823854

*Close Price adjusted for both dividends and splits