EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/08/2014 103.75p 105.48p 103.15p 104.18p 858797
20/08/2014 104.00p 104.50p 102.64p 103.66p 1041253
19/08/2014 104.00p 105.46p 103.66p 104.18p 3044738
18/08/2014 103.58p 103.75p 102.07p 103.49p 1099262
15/08/2014 104.18p 106.04p 102.47p 102.64p 1856952
14/08/2014 100.84p 103.83p 100.84p 102.12p 1633943
13/08/2014 106.40p 106.40p 99.13p 101.53p 3515048
12/08/2014 107.25p 108.28p 106.23p 106.57p 1652621
11/08/2014 104.60p 108.11p 104.60p 107.94p 956090
08/08/2014 104.18p 105.63p 103.58p 104.77p 2108680
07/08/2014 105.37p 106.74p 103.83p 103.83p 1414826
06/08/2014 108.53p 109.90p 105.29p 105.29p 1566916
05/08/2014 112.38p 112.98p 109.90p 109.90p 1102114
04/08/2014 114.86p 114.86p 112.34p 112.38p 687088
01/08/2014 114.86p 115.80p 114.35p 114.43p 804319
31/07/2014 115.20p 116.23p 114.94p 115.63p 765114
30/07/2014 115.37p 116.23p 115.22p 116.23p 491691
29/07/2014 115.37p 116.91p 114.88p 115.63p 454525
28/07/2014 115.88p 116.58p 115.29p 115.54p 496065
25/07/2014 115.71p 116.23p 115.37p 115.71p 529752
24/07/2014 115.37p 116.05p 114.29p 115.80p 744050
23/07/2014 114.86p 116.40p 114.11p 115.97p 565124
22/07/2014 113.49p 115.03p 113.49p 114.77p 640239
21/07/2014 111.10p 113.75p 110.76p 113.75p 1001169
18/07/2014 112.64p 113.41p 111.95p 112.64p 1459994
17/07/2014 112.12p 114.52p 112.12p 113.32p 370741
16/07/2014 112.89p 114.52p 112.89p 113.23p 729497
15/07/2014 114.35p 114.86p 112.81p 113.23p 718051
14/07/2014 112.89p 114.60p 112.65p 114.09p 707283
11/07/2014 112.38p 113.41p 111.78p 113.06p 3059806
10/07/2014 114.17p 117.08p 111.53p 112.98p 1821109
09/07/2014 113.92p 115.29p 113.66p 115.20p 1423099
08/07/2014 116.48p 117.42p 114.52p 114.52p 1354318
07/07/2014 118.45p 119.63p 116.91p 116.91p 916433
04/07/2014 116.23p 119.73p 116.05p 117.59p 1531258
03/07/2014 121.87p 121.87p 115.88p 116.05p 1223736
02/07/2014 121.70p 122.64p 121.01p 121.01p 695042
01/07/2014 120.93p 121.44p 120.58p 121.01p 480185
30/06/2014 119.56p 121.27p 119.56p 120.67p 735174
27/06/2014 120.84p 122.03p 119.99p 119.99p 1006777
26/06/2014 118.79p 121.01p 118.79p 120.84p 697980
25/06/2014 122.72p 122.72p 117.93p 118.79p 1064684
24/06/2014 122.46p 123.15p 121.18p 121.78p 2045642
23/06/2014 122.55p 123.32p 122.21p 123.15p 796034
20/06/2014 122.12p 124.26p 121.07p 123.40p 1275665
19/06/2014 120.76p 122.98p 120.76p 121.78p 1039893
18/06/2014 119.30p 121.27p 119.30p 121.27p 1028860
17/06/2014 119.22p 120.07p 118.96p 119.99p 1941401
16/06/2014 119.73p 119.73p 118.70p 119.47p 2475044
13/06/2014 119.56p 119.56p 118.70p 119.22p 916197
12/06/2014 120.67p 121.44p 119.13p 119.13p 675913
11/06/2014 122.04p 122.04p 120.76p 121.44p 2458614
10/06/2014 121.95p 122.46p 120.93p 121.18p 1086397
09/06/2014 121.27p 122.55p 121.14p 122.46p 933876
06/06/2014 121.10p 122.21p 120.24p 122.21p 792867
05/06/2014 121.87p 121.87p 120.76p 121.44p 661469
04/06/2014 120.50p 121.70p 120.14p 121.44p 728357
03/06/2014 121.01p 121.61p 120.24p 120.84p 782714
02/06/2014 119.47p 121.87p 119.22p 120.24p 733294
30/05/2014 121.78p 121.78p 117.59p 120.24p 1948992
29/05/2014 118.19p 119.99p 117.64p 119.22p 1328330
28/05/2014 116.65p 119.45p 116.65p 118.79p 1093356
27/05/2014 119.64p 119.64p 117.38p 119.13p 1006796
23/05/2014 119.56p 119.56p 118.36p 119.13p 842249
22/05/2014 118.62p 119.56p 118.28p 119.22p 1237395
21/05/2014 116.74p 118.70p 116.23p 118.70p 677366
20/05/2014 116.82p 117.42p 116.14p 116.40p 1473945
19/05/2014 116.23p 117.51p 115.53p 117.08p 1746850
16/05/2014 118.11p 120.67p 115.46p 117.51p 1693976
15/05/2014 120.16p 121.78p 118.11p 118.36p 608501
14/05/2014 121.70p 122.09p 119.30p 120.84p 749436
13/05/2014 122.46p 122.46p 120.50p 121.78p 772715
12/05/2014 120.93p 122.01p 120.41p 121.44p 994201
09/05/2014 119.90p 121.61p 119.39p 121.61p 1370764
08/05/2014 118.70p 120.93p 118.70p 120.93p 2129938
07/05/2014 118.79p 119.73p 118.19p 119.22p 835466
06/05/2014 118.02p 119.64p 116.74p 119.56p 1118358
02/05/2014 118.28p 118.53p 116.99p 118.02p 1396552
01/05/2014 116.48p 119.64p 116.48p 117.85p 901266
30/04/2014 117.51p 119.82p 116.65p 117.34p 1881073
29/04/2014 114.94p 118.02p 114.52p 117.76p 2020787
28/04/2014 112.47p 115.97p 111.10p 115.63p 2776408
25/04/2014 110.67p 112.47p 109.79p 112.04p 1598034
24/04/2014 109.30p 111.35p 108.36p 110.93p 1558282
23/04/2014 108.19p 108.79p 107.83p 108.36p 1162052
22/04/2014 110.33p 110.93p 107.94p 108.19p 1861380
17/04/2014 107.68p 109.90p 107.00p 109.90p 575498
16/04/2014 108.45p 109.22p 106.80p 108.19p 662937
15/04/2014 107.94p 109.47p 107.94p 108.19p 1643036
14/04/2014 107.42p 108.96p 107.25p 108.71p 1335701
11/04/2014 109.22p 111.10p 107.51p 107.94p 1163057
10/04/2014 111.10p 111.87p 110.33p 111.10p 1756379
09/04/2014 106.14p 110.68p 105.20p 110.33p 1875388
08/04/2014 105.37p 107.27p 104.86p 105.20p 1996396
07/04/2014 104.26p 105.54p 104.09p 105.20p 1330146
04/04/2014 103.15p 105.90p 103.06p 105.20p 1179150
03/04/2014 104.26p 105.37p 103.06p 103.06p 1569622
02/04/2014 104.26p 105.20p 103.41p 103.41p 1709607
01/04/2014 105.20p 107.25p 103.50p 104.35p 5909414
31/03/2014 107.77p 109.06p 105.71p 105.97p 1543712
28/03/2014 111.53p 111.53p 106.89p 107.77p 5421627
27/03/2014 108.96p 111.53p 107.94p 111.18p 2566589
26/03/2014 120.50p 123.23p 108.36p 108.88p 11082521
25/03/2014 122.12p 123.75p 122.12p 123.23p 1038034
24/03/2014 121.18p 122.98p 121.13p 122.64p 6517818
21/03/2014 120.67p 122.72p 120.67p 122.12p 1320387
20/03/2014 121.35p 122.29p 120.84p 121.78p 1168660
19/03/2014 122.29p 123.09p 122.04p 122.29p 1122372
18/03/2014 122.29p 124.00p 122.21p 123.49p 821808
17/03/2014 124.00p 125.71p 123.58p 124.43p 1071607
14/03/2014 124.00p 125.37p 122.46p 124.52p 941300
13/03/2014 125.97p 126.65p 124.94p 125.20p 752879
12/03/2014 124.94p 126.57p 124.94p 126.14p 638736
11/03/2014 126.14p 126.82p 125.37p 126.40p 862192
10/03/2014 123.06p 126.05p 122.98p 125.97p 825817
07/03/2014 126.05p 126.05p 124.77p 125.28p 605817
06/03/2014 125.63p 125.97p 124.82p 125.97p 746245
05/03/2014 124.09p 125.54p 124.09p 125.37p 1194956
04/03/2014 123.92p 125.20p 122.81p 125.20p 746796
03/03/2014 123.15p 124.86p 122.21p 123.66p 1375842
28/02/2014 123.58p 125.28p 123.58p 124.86p 917672
27/02/2014 121.27p 124.26p 121.27p 123.66p 1812837
26/02/2014 123.92p 123.92p 122.69p 123.66p 691952
25/02/2014 123.15p 123.83p 121.18p 123.83p 2038539
24/02/2014 122.55p 123.32p 122.38p 122.98p 1157522
21/02/2014 122.12p 123.58p 121.52p 123.23p 1455581
20/02/2014 118.79p 122.38p 118.79p 122.38p 1173937
19/02/2014 119.47p 121.27p 119.47p 120.50p 764937
18/02/2014 119.73p 120.58p 118.62p 120.07p 1718164
17/02/2014 117.93p 120.50p 117.93p 120.07p 1233458
14/02/2014 118.11p 118.53p 117.34p 118.53p 761090
13/02/2014 117.93p 119.23p 117.02p 117.76p 1078007
12/02/2014 119.73p 120.41p 118.05p 119.22p 1240308
11/02/2014 113.66p 119.90p 113.66p 119.90p 2054233
10/02/2014 113.66p 115.97p 113.66p 115.63p 932321
07/02/2014 116.23p 116.23p 115.03p 115.46p 1099858
06/02/2014 111.18p 115.80p 111.18p 115.80p 942269
05/02/2014 111.18p 113.06p 111.18p 112.98p 790267
04/02/2014 112.81p 113.66p 111.78p 112.04p 846260
03/02/2014 110.24p 115.37p 110.24p 112.72p 1233400
31/01/2014 112.21p 112.55p 110.24p 110.67p 975168
30/01/2014 111.10p 112.64p 111.10p 112.55p 814097
29/01/2014 113.66p 113.66p 110.07p 111.27p 1167258
28/01/2014 111.44p 112.55p 110.93p 111.61p 1824942
27/01/2014 114.60p 114.60p 111.18p 111.27p 1559993
24/01/2014 116.14p 116.48p 115.11p 115.11p 935271
23/01/2014 114.94p 117.25p 114.94p 116.14p 667841
22/01/2014 116.57p 116.74p 116.21p 116.74p 785841
21/01/2014 114.94p 116.57p 114.94p 116.57p 1870894
20/01/2014 116.57p 117.36p 116.57p 116.99p 488757
17/01/2014 115.88p 117.41p 115.46p 117.08p 672197
16/01/2014 115.20p 116.65p 114.07p 116.31p 1008778
15/01/2014 114.77p 116.03p 114.00p 115.46p 1525775
14/01/2014 113.66p 115.03p 113.32p 115.03p 1363828
13/01/2014 116.23p 116.48p 114.35p 114.60p 1535576
10/01/2014 113.92p 115.63p 113.92p 115.54p 1065346
09/01/2014 113.41p 114.83p 113.41p 114.43p 612730
08/01/2014 116.40p 116.40p 114.00p 114.43p 372508
07/01/2014 116.14p 116.57p 115.20p 116.31p 941054
06/01/2014 114.77p 116.99p 114.77p 116.23p 524297
03/01/2014 116.91p 116.91p 115.20p 115.80p 538266
02/01/2014 115.11p 116.74p 115.03p 116.57p 957682
31/12/2013 116.74p 116.74p 115.03p 115.03p 113296
30/12/2013 115.88p 116.57p 115.37p 116.14p 657071
27/12/2013 117.17p 117.17p 115.29p 115.80p 760249
24/12/2013 116.82p 116.82p 115.71p 116.23p 62172
23/12/2013 116.74p 116.74p 114.94p 116.40p 545869
20/12/2013 115.11p 116.65p 114.73p 116.14p 1356443
19/12/2013 115.11p 116.31p 114.94p 115.63p 674887
18/12/2013 116.82p 116.84p 114.94p 114.94p 451558
17/12/2013 114.86p 117.08p 114.86p 116.40p 626947
16/12/2013 116.31p 117.08p 115.36p 116.74p 463499
13/12/2013 116.05p 116.82p 116.05p 116.82p 610213
12/12/2013 116.74p 117.08p 115.54p 116.31p 953754
11/12/2013 117.17p 117.59p 116.05p 117.08p 1012915
10/12/2013 117.25p 117.68p 116.40p 116.82p 913630
09/12/2013 118.19p 118.53p 116.57p 117.68p 1260545
06/12/2013 115.03p 118.53p 114.26p 118.53p 1286235
05/12/2013 114.09p 114.69p 113.41p 114.26p 1746184
04/12/2013 113.32p 114.69p 113.32p 114.00p 2796370
03/12/2013 116.31p 117.08p 113.75p 113.75p 1412225
02/12/2013 117.51p 118.28p 116.82p 117.08p 783613
29/11/2013 116.91p 118.36p 116.40p 117.51p 2013175
28/11/2013 115.63p 118.28p 115.63p 116.82p 1378403
27/11/2013 115.37p 117.68p 115.37p 117.42p 2886077
26/11/2013 118.45p 118.45p 115.54p 115.54p 676093
25/11/2013 117.85p 118.28p 116.74p 117.93p 772329
22/11/2013 116.23p 117.51p 116.23p 117.08p 619647
21/11/2013 117.93p 117.93p 115.46p 116.57p 1109164
20/11/2013 116.57p 117.32p 116.14p 116.14p 1115117
19/11/2013 116.40p 117.17p 115.20p 116.91p 940897
18/11/2013 114.77p 116.74p 114.77p 116.74p 1525386
15/11/2013 115.03p 115.20p 113.66p 114.94p 1386496
14/11/2013 114.94p 115.29p 114.08p 115.11p 862533
13/11/2013 114.35p 114.77p 112.89p 114.52p 1410085
12/11/2013 116.65p 116.65p 114.35p 114.77p 703802
11/11/2013 116.31p 117.34p 116.23p 116.65p 564951
08/11/2013 116.48p 116.74p 115.37p 116.14p 1055976
07/11/2013 116.57p 118.36p 116.09p 117.25p 1235407
06/11/2013 115.37p 117.76p 114.52p 116.31p 2011710

*Close Price adjusted for both dividends and splits