EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/06/2015 39.95p 40.59p 39.48p 40.59p 850927
19/06/2015 39.74p 40.51p 39.53p 40.17p 1717757
18/06/2015 40.59p 41.23p 39.95p 39.95p 1215116
17/06/2015 40.81p 41.45p 39.74p 41.23p 3943630
16/06/2015 40.81p 40.89p 39.40p 40.17p 1441915
15/06/2015 42.09p 42.09p 39.74p 40.81p 2527916
12/06/2015 43.37p 43.52p 41.66p 42.09p 2222044
11/06/2015 44.44p 45.59p 42.94p 43.80p 2374714
10/06/2015 43.58p 44.92p 43.58p 44.23p 2152437
09/06/2015 42.94p 43.80p 42.20p 43.80p 1842649
08/06/2015 44.01p 44.65p 42.94p 42.94p 1648955
05/06/2015 44.87p 44.87p 42.99p 44.44p 3584189
04/06/2015 46.15p 46.15p 44.07p 44.44p 4754906
03/06/2015 47.22p 47.43p 45.51p 45.72p 3000329
02/06/2015 45.72p 47.43p 45.56p 47.43p 2758673
01/06/2015 45.72p 46.50p 44.98p 45.29p 2080774
29/05/2015 44.65p 46.36p 44.65p 45.72p 2998372
28/05/2015 45.51p 45.61p 44.07p 44.65p 2500672
27/05/2015 45.51p 46.15p 44.49p 44.87p 3255199
26/05/2015 46.15p 46.58p 45.08p 45.51p 2937628
22/05/2015 46.15p 47.43p 46.15p 46.58p 3221617
21/05/2015 42.73p 46.15p 42.42p 45.93p 5802173
20/05/2015 44.44p 44.52p 42.27p 42.73p 6203511
19/05/2015 47.00p 47.00p 43.63p 44.23p 6784662
18/05/2015 47.64p 48.50p 46.43p 46.58p 3568616
15/05/2015 48.71p 48.93p 46.58p 47.64p 4643142
14/05/2015 49.14p 49.57p 48.07p 48.28p 3131772
13/05/2015 48.93p 49.99p 48.50p 49.35p 3637510
12/05/2015 48.71p 49.35p 48.20p 48.50p 5347279
11/05/2015 47.86p 50.21p 47.75p 48.93p 5287792
08/05/2015 49.99p 50.31p 47.43p 47.43p 4455374
07/05/2015 50.85p 51.36p 48.71p 48.93p 9839698
06/05/2015 48.28p 52.13p 48.02p 51.92p 10034608
05/05/2015 45.72p 48.28p 44.92p 48.07p 6097236
01/05/2015 44.87p 45.51p 44.51p 45.51p 2028527
30/04/2015 45.08p 46.19p 44.23p 44.87p 4492276
29/04/2015 45.08p 45.51p 43.91p 44.65p 3297344
28/04/2015 45.08p 45.72p 43.48p 44.87p 3386514
27/04/2015 44.87p 45.29p 43.65p 44.87p 2247474
24/04/2015 42.30p 45.08p 42.30p 44.65p 5509827
23/04/2015 40.59p 42.94p 39.74p 42.30p 4967852
22/04/2015 41.23p 41.45p 39.74p 40.17p 3089859
21/04/2015 41.02p 41.57p 40.41p 41.45p 3615071
20/04/2015 39.95p 41.23p 39.95p 41.23p 3444141
17/04/2015 41.66p 41.75p 38.56p 40.38p 5209634
16/04/2015 39.74p 41.66p 39.74p 41.66p 7679918
15/04/2015 38.24p 39.74p 37.82p 39.31p 5340382
14/04/2015 36.53p 37.83p 36.19p 37.60p 4041022
13/04/2015 34.83p 36.75p 34.83p 36.75p 3219676
10/04/2015 33.76p 35.47p 33.76p 35.04p 3704714
09/04/2015 33.76p 34.61p 32.26p 33.76p 4165324
08/04/2015 33.97p 35.04p 32.90p 33.33p 5341977
07/04/2015 31.19p 33.65p 31.19p 32.69p 4107709
02/04/2015 30.77p 31.62p 30.34p 30.55p 1960005
01/04/2015 29.70p 30.55p 29.70p 30.12p 2071390
31/03/2015 31.62p 32.26p 29.91p 29.91p 3130186
30/03/2015 32.47p 32.69p 31.19p 32.05p 4598040
27/03/2015 33.54p 33.54p 32.26p 32.26p 5049572
26/03/2015 33.76p 34.29p 33.12p 34.18p 5358150
25/03/2015 33.12p 33.97p 32.47p 32.47p 3191451
24/03/2015 33.97p 34.03p 33.12p 33.12p 3780459
23/03/2015 34.83p 34.83p 33.54p 33.76p 4293796
20/03/2015 34.61p 35.38p 33.12p 34.18p 8228789
19/03/2015 30.98p 35.47p 30.77p 34.61p 12808608
18/03/2015 29.48p 31.32p 29.06p 29.06p 9627475
17/03/2015 29.06p 30.34p 28.42p 29.27p 6255363
16/03/2015 30.34p 30.47p 28.20p 28.84p 4323139
13/03/2015 32.05p 32.05p 29.86p 30.77p 5007686
12/03/2015 31.41p 32.60p 31.32p 32.05p 3275232
11/03/2015 32.47p 32.96p 31.19p 31.41p 4292848
10/03/2015 35.68p 35.68p 32.75p 33.12p 5026506
09/03/2015 35.68p 35.68p 34.61p 35.47p 3422744
06/03/2015 35.47p 35.89p 35.04p 35.47p 1938230
05/03/2015 35.25p 36.11p 34.61p 35.25p 2873730
04/03/2015 33.54p 36.11p 33.54p 34.40p 3700733
03/03/2015 34.61p 34.83p 33.12p 33.97p 5642515
02/03/2015 35.68p 35.89p 33.73p 34.18p 5121540
27/02/2015 35.89p 36.83p 35.25p 35.68p 3848784
26/02/2015 36.53p 38.24p 35.25p 35.68p 4778011
25/02/2015 35.68p 36.53p 34.57p 36.53p 3652471
24/02/2015 35.68p 36.44p 34.44p 35.89p 3503387
23/02/2015 37.60p 37.82p 35.25p 35.68p 5981301
20/02/2015 36.53p 37.92p 36.53p 37.39p 4018056
19/02/2015 38.24p 38.24p 35.57p 36.75p 5382588
18/02/2015 37.60p 39.10p 36.96p 38.46p 5698927
17/02/2015 35.89p 39.46p 35.89p 36.96p 8066238
16/02/2015 35.25p 36.53p 34.61p 36.32p 5904354
13/02/2015 33.54p 36.11p 33.33p 35.25p 7031401
12/02/2015 32.05p 33.19p 31.83p 32.69p 4082486
11/02/2015 33.54p 33.76p 30.98p 31.62p 5456226
10/02/2015 35.47p 35.47p 33.33p 33.76p 6719950
09/02/2015 34.18p 36.42p 33.54p 35.47p 6902388
06/02/2015 35.04p 35.68p 34.18p 34.18p 6836213
05/02/2015 31.62p 34.61p 30.12p 34.18p 8707207
04/02/2015 35.89p 36.75p 31.67p 32.47p 11579981
03/02/2015 32.26p 36.32p 32.05p 34.18p 13015846
02/02/2015 29.27p 32.47p 29.27p 31.62p 9987182
30/01/2015 27.77p 29.06p 27.19p 29.06p 2784845
29/01/2015 27.77p 27.99p 26.94p 27.35p 2722844
28/01/2015 27.56p 29.91p 27.35p 27.77p 6415552
27/01/2015 29.06p 29.27p 26.49p 27.35p 6861696
26/01/2015 30.77p 30.98p 28.90p 29.48p 7040758
23/01/2015 37.82p 39.53p 30.49p 31.62p 26775522
22/01/2015 24.14p 27.56p 23.82p 25.64p 5311236
21/01/2015 23.93p 24.36p 23.45p 23.93p 4020315
20/01/2015 25.00p 25.42p 23.72p 23.93p 4769379
19/01/2015 22.01p 26.39p 22.01p 25.42p 9667000
16/01/2015 20.94p 21.79p 20.08p 21.37p 8616226
15/01/2015 19.66p 22.16p 19.23p 21.58p 12446844
14/01/2015 21.58p 22.01p 18.37p 19.01p 15376008
13/01/2015 25.21p 25.64p 22.22p 22.22p 9149756
12/01/2015 26.92p 27.67p 24.57p 25.21p 6463802
09/01/2015 27.56p 28.20p 26.71p 26.71p 3188218
08/01/2015 26.92p 28.63p 26.71p 27.77p 5581635
07/01/2015 26.71p 28.84p 26.49p 26.49p 6511629
06/01/2015 29.06p 29.27p 26.87p 27.13p 5680876
05/01/2015 30.34p 31.13p 28.84p 29.48p 3745598
02/01/2015 30.12p 32.26p 30.12p 31.83p 3227508
31/12/2014 30.77p 31.19p 29.70p 30.34p 2083660
30/12/2014 33.54p 33.54p 30.34p 30.77p 6872905
29/12/2014 33.54p 33.99p 32.26p 33.33p 1764656
24/12/2014 32.90p 33.20p 30.98p 33.12p 934526
23/12/2014 33.33p 33.71p 30.98p 32.05p 3742749
22/12/2014 34.83p 40.17p 33.26p 33.33p 7346902
19/12/2014 33.56p 35.55p 31.57p 34.70p 18781538
18/12/2014 31.41p 34.91p 30.77p 33.12p 8649176
17/12/2014 29.10p 31.00p 27.73p 30.45p 4801728
16/12/2014 29.18p 29.83p 26.11p 29.37p 7370157
15/12/2014 29.07p 31.77p 28.93p 29.40p 6100573
12/12/2014 30.19p 30.27p 27.18p 28.90p 10285552
11/12/2014 31.75p 32.47p 30.33p 30.59p 12865017
10/12/2014 34.82p 35.37p 31.74p 32.14p 6216468
09/12/2014 36.06p 36.66p 33.53p 35.00p 6972192
08/12/2014 37.26p 39.43p 35.89p 36.48p 6337516
05/12/2014 39.23p 39.70p 37.18p 37.48p 6775092
04/12/2014 41.75p 44.59p 38.18p 39.10p 12301930
03/12/2014 37.37p 43.63p 37.33p 41.88p 12019897
02/12/2014 39.12p 40.58p 36.51p 36.95p 10376398
01/12/2014 39.82p 41.28p 38.04p 38.55p 10923560
28/11/2014 48.88p 50.72p 41.35p 42.36p 16825198
27/11/2014 55.89p 55.89p 49.44p 49.78p 7195075
26/11/2014 56.49p 57.25p 54.74p 55.55p 2738330
25/11/2014 59.35p 59.39p 56.18p 56.92p 3082222
24/11/2014 59.95p 61.10p 57.77p 59.44p 3629647
21/11/2014 55.72p 60.46p 55.55p 60.08p 4315111
20/11/2014 54.95p 56.36p 54.22p 55.85p 2141415
19/11/2014 54.61p 55.46p 52.86p 54.99p 2806219
18/11/2014 55.59p 56.32p 53.69p 54.82p 2956108
17/11/2014 57.77p 57.98p 55.78p 56.36p 2079492
14/11/2014 58.03p 58.45p 54.61p 57.64p 2858222
13/11/2014 58.97p 59.74p 57.43p 57.90p 2416435
12/11/2014 60.68p 64.35p 57.86p 58.41p 3216549
11/11/2014 61.49p 61.61p 59.52p 59.78p 2070838
10/11/2014 58.58p 62.94p 58.45p 61.53p 2376310
07/11/2014 57.43p 59.78p 57.43p 59.74p 2928017
06/11/2014 57.60p 59.39p 56.83p 57.69p 2644370
05/11/2014 58.07p 58.37p 56.02p 57.17p 2454649
04/11/2014 60.12p 60.12p 57.09p 57.39p 2293589
03/11/2014 59.99p 62.09p 59.69p 59.69p 1805052
31/10/2014 62.39p 62.51p 58.92p 59.31p 2150099
30/10/2014 62.86p 64.27p 60.42p 62.04p 2214187
29/10/2014 61.70p 63.85p 60.80p 63.28p 1583432
28/10/2014 60.04p 62.13p 60.04p 61.62p 1103629
27/10/2014 64.74p 64.74p 60.08p 60.25p 2083621
24/10/2014 63.54p 64.27p 63.07p 63.50p 1224678
23/10/2014 63.92p 63.92p 61.53p 63.54p 2662968
22/10/2014 65.80p 66.49p 63.41p 63.97p 1907674
21/10/2014 62.86p 65.62p 62.86p 65.16p 1695118
20/10/2014 65.76p 67.81p 63.28p 63.28p 2625568
17/10/2014 62.34p 66.96p 62.34p 65.59p 3300239
16/10/2014 66.92p 67.56p 60.55p 62.13p 4718320
15/10/2014 73.03p 73.54p 65.72p 66.06p 4880597
14/10/2014 73.03p 75.55p 72.51p 73.37p 1590263
13/10/2014 73.45p 74.67p 72.51p 73.24p 2909568
10/10/2014 76.06p 76.10p 72.98p 73.88p 1855202
09/10/2014 79.52p 80.25p 76.02p 77.00p 2526390
08/10/2014 82.30p 82.66p 78.62p 79.05p 1945018
07/10/2014 88.02p 88.14p 82.55p 82.55p 2279633
06/10/2014 89.13p 89.65p 87.68p 87.94p 1168639
03/10/2014 88.62p 89.89p 88.06p 88.96p 785474
02/10/2014 92.30p 92.47p 87.85p 87.94p 1114413
01/10/2014 93.32p 94.26p 91.70p 92.13p 1197050
30/09/2014 94.35p 94.35p 93.07p 93.66p 3598898
29/09/2014 92.21p 94.78p 92.21p 93.84p 1525527
26/09/2014 92.21p 92.42p 89.48p 90.50p 1306881
25/09/2014 91.02p 94.09p 90.76p 92.47p 1892640
24/09/2014 90.59p 91.87p 90.59p 90.84p 1011079
23/09/2014 93.92p 93.92p 90.33p 90.33p 1453494
22/09/2014 93.84p 95.77p 93.32p 93.32p 838363
19/09/2014 95.80p 97.85p 94.78p 94.78p 3121793
18/09/2014 93.41p 94.86p 93.41p 94.26p 927537
17/09/2014 95.37p 95.46p 93.49p 93.58p 1255216
16/09/2014 94.60p 95.63p 92.90p 95.03p 1136290
15/09/2014 95.72p 96.95p 94.26p 94.35p 1245693
12/09/2014 94.86p 96.57p 94.86p 95.89p 834836
11/09/2014 97.00p 97.34p 94.78p 94.86p 2013809
10/09/2014 97.25p 98.61p 96.23p 96.23p 1958365
09/09/2014 97.94p 98.71p 97.17p 97.34p 1578072
08/09/2014 99.65p 99.87p 97.51p 98.54p 1589796
05/09/2014 100.33p 100.84p 99.22p 99.99p 592624

*Close Price adjusted for both dividends and splits