EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/07/2012 97.08p 97.17p 95.54p 96.31p 1642884
30/07/2012 92.47p 95.97p 92.47p 95.29p 2139749
27/07/2012 92.38p 92.55p 91.19p 92.55p 1012388
26/07/2012 92.30p 92.32p 89.99p 92.21p 1058296
25/07/2012 90.93p 92.55p 90.67p 91.61p 856423
24/07/2012 92.04p 93.58p 90.93p 90.93p 1972889
23/07/2012 91.61p 92.64p 90.25p 92.04p 1665969
20/07/2012 92.55p 93.07p 92.13p 92.81p 1387091
19/07/2012 93.58p 93.58p 92.44p 93.07p 1042098
18/07/2012 92.30p 92.98p 90.64p 92.47p 1463308
17/07/2012 92.64p 92.98p 91.19p 91.61p 2047710
16/07/2012 93.15p 93.84p 91.61p 91.96p 1879870
13/07/2012 93.07p 94.01p 92.43p 92.90p 2256374
12/07/2012 94.35p 95.46p 91.87p 92.47p 2988550
11/07/2012 96.14p 96.23p 94.18p 94.43p 2063706
10/07/2012 95.63p 97.25p 95.23p 95.97p 2119968
09/07/2012 95.97p 97.00p 95.12p 95.54p 2343176
06/07/2012 97.42p 97.42p 94.69p 95.89p 1948422
05/07/2012 96.91p 97.94p 95.97p 96.66p 2639445
04/07/2012 98.28p 98.91p 96.57p 97.42p 999280
03/07/2012 94.60p 98.28p 94.43p 97.94p 3606559
02/07/2012 92.98p 94.35p 92.47p 94.09p 6874492
29/06/2012 91.78p 93.75p 90.93p 92.04p 3845665
28/06/2012 90.59p 91.36p 89.13p 89.90p 3662543
27/06/2012 90.16p 90.76p 89.48p 90.16p 5453734
26/06/2012 90.42p 90.93p 88.79p 89.48p 2586513
25/06/2012 92.30p 93.66p 89.65p 89.73p 4323480
22/06/2012 94.69p 95.02p 91.78p 92.04p 5362284
21/06/2012 98.36p 98.92p 94.60p 95.46p 4989640
20/06/2012 100.59p 100.67p 99.05p 99.22p 2413188
19/06/2012 99.73p 101.27p 99.48p 100.07p 3037919
18/06/2012 103.58p 103.71p 99.56p 99.99p 4128678
15/06/2012 101.95p 104.80p 100.27p 100.33p 9123026
14/06/2012 102.12p 102.55p 99.22p 100.84p 7034782
13/06/2012 103.49p 106.91p 101.36p 102.55p 8749899
12/06/2012 103.15p 103.32p 100.93p 102.04p 1480135
11/06/2012 106.31p 107.34p 103.24p 103.58p 1784732
08/06/2012 102.89p 104.69p 101.27p 104.69p 3334246
07/06/2012 103.41p 104.43p 100.59p 104.43p 4668694
06/06/2012 99.13p 103.66p 98.28p 103.49p 2853184
01/06/2012 103.75p 103.75p 97.00p 98.62p 3374454
31/05/2012 102.81p 103.83p 102.21p 103.83p 5638212
30/05/2012 102.98p 104.09p 101.18p 102.12p 5279301
29/05/2012 101.87p 105.71p 101.10p 104.09p 6132876
28/05/2012 101.87p 103.66p 101.78p 102.21p 4119412
25/05/2012 101.27p 102.72p 100.07p 101.78p 2282270
24/05/2012 101.44p 101.78p 100.07p 100.84p 1963400
23/05/2012 103.06p 103.06p 100.24p 100.76p 2548757
22/05/2012 101.36p 104.26p 100.73p 104.26p 3430508
21/05/2012 99.56p 101.61p 99.22p 100.16p 2752052
18/05/2012 101.01p 101.01p 97.77p 99.39p 2995148
17/05/2012 101.18p 104.35p 100.63p 101.87p 2496459
16/05/2012 103.75p 103.75p 100.33p 100.84p 3912880
15/05/2012 105.46p 105.46p 102.98p 104.95p 2827425
14/05/2012 106.23p 106.23p 102.72p 103.66p 2412598
11/05/2012 107.51p 108.19p 106.31p 107.25p 1932262
10/05/2012 107.77p 108.02p 106.65p 107.77p 4639340
09/05/2012 107.85p 108.71p 104.35p 106.83p 3448980
08/05/2012 109.39p 109.39p 106.14p 107.08p 3255876
04/05/2012 112.21p 112.69p 107.59p 108.79p 2502399
03/05/2012 109.30p 112.89p 108.71p 112.89p 5551200
02/05/2012 109.39p 109.47p 107.94p 109.05p 2726758
01/05/2012 107.17p 109.39p 106.48p 109.13p 994621
30/04/2012 107.08p 108.71p 106.31p 108.28p 1774219
27/04/2012 104.86p 107.77p 104.43p 107.08p 2332793
26/04/2012 104.43p 106.91p 104.00p 105.71p 2695655
25/04/2012 104.26p 105.54p 103.92p 104.26p 1425324
24/04/2012 104.00p 104.69p 102.47p 103.92p 2269537
23/04/2012 104.69p 105.29p 101.36p 103.24p 2384118
20/04/2012 106.57p 106.63p 104.86p 105.63p 1948157
19/04/2012 107.59p 108.79p 106.23p 106.91p 1875265
18/04/2012 104.95p 107.77p 104.95p 107.68p 3970865
17/04/2012 104.26p 105.89p 102.81p 105.46p 3492814
16/04/2012 105.12p 107.94p 104.86p 105.63p 2477140
13/04/2012 106.31p 106.91p 105.29p 105.97p 2213116
12/04/2012 104.95p 106.83p 104.52p 106.40p 4845530
11/04/2012 104.09p 106.83p 104.09p 105.12p 4109235
10/04/2012 108.36p 108.36p 104.17p 104.86p 4371549
05/04/2012 109.99p 110.53p 107.77p 109.65p 2360250
04/04/2012 112.38p 112.38p 108.79p 110.07p 5054696
03/04/2012 111.78p 112.72p 111.18p 112.64p 3307214
02/04/2012 108.62p 111.78p 108.19p 111.78p 4761985
30/03/2012 109.30p 109.85p 107.34p 107.77p 3686061
29/03/2012 109.13p 109.30p 106.83p 108.45p 3958462
28/03/2012 109.30p 111.34p 107.70p 109.47p 3965541
27/03/2012 111.10p 116.18p 110.33p 110.76p 2944535
26/03/2012 110.76p 113.06p 110.16p 112.64p 2831132
23/03/2012 109.90p 111.53p 109.05p 110.76p 2294304
22/03/2012 112.81p 113.66p 109.13p 109.56p 4691827
21/03/2012 110.16p 113.58p 109.20p 113.32p 6963328
20/03/2012 108.88p 110.41p 108.45p 109.73p 3254010
19/03/2012 108.36p 111.44p 107.85p 109.47p 3438269
16/03/2012 108.45p 108.96p 106.68p 108.71p 4182049
15/03/2012 109.05p 110.24p 108.28p 108.62p 1395388
14/03/2012 111.18p 111.44p 108.79p 108.79p 1815773
13/03/2012 110.84p 111.40p 109.90p 110.76p 2487435
12/03/2012 110.07p 111.27p 109.30p 110.67p 2228122
09/03/2012 107.94p 111.39p 107.34p 110.59p 7589372
08/03/2012 103.15p 107.77p 103.15p 107.51p 5122934
07/03/2012 102.12p 104.60p 100.84p 103.24p 2070556
06/03/2012 106.83p 106.83p 100.84p 101.78p 3556709
05/03/2012 107.77p 107.77p 106.40p 107.00p 3532460
02/03/2012 107.94p 108.28p 107.08p 107.85p 3369725
01/03/2012 107.77p 108.36p 107.42p 107.85p 2778012
29/02/2012 109.39p 110.33p 107.85p 108.36p 2452807
28/02/2012 108.02p 110.24p 107.94p 109.39p 2916094
27/02/2012 110.16p 110.50p 107.08p 108.28p 2548986
24/02/2012 106.83p 111.10p 106.74p 110.33p 6824788
23/02/2012 106.65p 107.00p 105.20p 106.83p 4145194
22/02/2012 104.60p 106.57p 103.83p 106.57p 5657842
21/02/2012 104.09p 105.71p 103.28p 104.09p 3285500
20/02/2012 102.55p 104.26p 101.21p 103.92p 4614489
17/02/2012 100.42p 101.86p 100.01p 101.36p 3425560
16/02/2012 98.36p 100.07p 98.02p 99.99p 1927615
15/02/2012 100.42p 100.42p 98.71p 99.48p 1952146
14/02/2012 99.13p 100.85p 99.13p 100.16p 1922310
13/02/2012 99.82p 100.50p 98.88p 100.24p 7720120
10/02/2012 99.90p 100.07p 97.77p 98.96p 1957801
09/02/2012 99.73p 100.42p 98.79p 99.56p 2552304
08/02/2012 97.17p 99.99p 96.84p 99.99p 5146382
07/02/2012 97.42p 98.02p 95.63p 96.83p 1935042
06/02/2012 96.48p 98.62p 95.50p 97.00p 5871526
03/02/2012 96.14p 97.15p 95.72p 96.06p 8792076
02/02/2012 93.75p 96.48p 92.90p 95.80p 26293414
01/02/2012 91.61p 93.49p 90.67p 93.24p 1798793
31/01/2012 91.36p 91.96p 90.25p 90.93p 724174
30/01/2012 92.30p 92.54p 89.72p 90.59p 1130850
27/01/2012 92.47p 93.15p 91.78p 92.64p 1086324
26/01/2012 92.38p 94.01p 92.04p 92.98p 1814643
25/01/2012 93.66p 93.75p 90.59p 91.61p 1018256
24/01/2012 93.07p 94.18p 92.47p 92.64p 14767354
23/01/2012 89.73p 92.21p 88.88p 92.21p 1768083
20/01/2012 92.38p 92.66p 89.13p 89.73p 2051845
19/01/2012 92.98p 93.07p 91.70p 91.78p 6060586
18/01/2012 92.13p 92.64p 91.02p 92.47p 1246988
17/01/2012 92.55p 93.58p 91.58p 91.87p 2149653
16/01/2012 91.02p 92.13p 88.71p 92.13p 1715548
13/01/2012 92.81p 93.13p 90.01p 91.19p 1917655
12/01/2012 92.04p 93.07p 91.87p 92.64p 1000582
11/01/2012 93.92p 94.01p 91.10p 91.87p 2809346
10/01/2012 91.44p 93.73p 91.44p 93.58p 19129118
09/01/2012 88.88p 93.10p 88.88p 91.27p 4556864
06/01/2012 86.31p 88.88p 84.14p 88.88p 1856962
05/01/2012 84.69p 86.69p 84.22p 86.57p 1639079
04/01/2012 85.72p 85.89p 83.79p 84.01p 912289
03/01/2012 80.67p 85.74p 80.25p 84.73p 3913812
30/12/2011 78.20p 79.02p 77.50p 79.01p 298607
29/12/2011 77.47p 77.77p 76.06p 77.68p 710626
28/12/2011 77.94p 78.10p 75.29p 76.74p 796149
23/12/2011 76.40p 77.47p 73.98p 77.47p 197745
22/12/2011 75.20p 76.06p 75.20p 75.63p 1419400
21/12/2011 77.43p 77.43p 74.35p 75.38p 1654919
20/12/2011 74.99p 76.49p 74.18p 76.49p 1725303
19/12/2011 75.12p 76.32p 74.14p 74.95p 1237698
16/12/2011 76.74p 76.74p 74.82p 75.93p 1228790
15/12/2011 75.38p 77.13p 74.56p 76.06p 1511076
14/12/2011 76.83p 76.91p 73.75p 75.20p 2447974
13/12/2011 76.96p 78.51p 74.61p 77.00p 1409536
12/12/2011 80.42p 80.42p 76.10p 76.57p 1657469
09/12/2011 80.33p 81.96p 78.71p 80.16p 1544334
08/12/2011 85.29p 85.29p 80.38p 80.55p 1496010
07/12/2011 84.56p 85.37p 82.55p 84.78p 3412200
06/12/2011 83.07p 84.01p 81.96p 83.02p 2029348
05/12/2011 83.24p 84.99p 82.21p 83.96p 1825826
02/12/2011 82.26p 83.45p 81.26p 82.08p 974983
01/12/2011 85.63p 85.63p 81.36p 81.36p 1836141
30/11/2011 85.46p 87.77p 82.34p 85.03p 4175980
29/11/2011 79.95p 88.28p 79.91p 86.49p 3261362
28/11/2011 74.35p 78.58p 74.35p 77.77p 2198346
25/11/2011 75.03p 75.20p 72.05p 73.20p 1477692
24/11/2011 76.19p 77.98p 74.73p 74.78p 1518816
23/11/2011 77.77p 79.35p 75.72p 76.70p 1524449
22/11/2011 79.91p 81.19p 77.60p 78.03p 1687878
21/11/2011 83.88p 84.48p 78.92p 79.18p 1980672
18/11/2011 83.54p 85.89p 82.51p 84.52p 1503781
17/11/2011 87.34p 87.34p 82.50p 83.96p 2532647
16/11/2011 87.08p 87.43p 84.99p 87.08p 1705840
15/11/2011 88.19p 88.19p 85.46p 86.74p 1656031
14/11/2011 91.02p 91.02p 87.43p 87.51p 1830818
11/11/2011 88.96p 90.76p 88.11p 89.39p 2367362
10/11/2011 90.84p 90.84p 88.28p 88.96p 1279648
09/11/2011 94.01p 94.01p 89.73p 91.02p 2261772
08/11/2011 91.02p 94.01p 89.82p 93.58p 3373534
07/11/2011 90.07p 91.10p 88.14p 90.59p 1671349
04/11/2011 88.02p 90.59p 87.17p 90.33p 1993125
03/11/2011 87.08p 88.62p 85.25p 87.34p 1254104
02/11/2011 86.49p 88.47p 84.44p 87.85p 1801604
01/11/2011 90.25p 90.25p 83.92p 85.80p 4925464
31/10/2011 90.76p 92.64p 90.44p 92.30p 1557655
28/10/2011 92.21p 92.21p 90.93p 91.61p 1423494
27/10/2011 92.30p 93.75p 91.02p 92.47p 3476628
26/10/2011 89.31p 90.59p 88.28p 90.50p 4976753
25/10/2011 90.67p 90.67p 87.85p 89.31p 966812
24/10/2011 89.39p 90.59p 86.96p 90.59p 934824
21/10/2011 88.79p 88.79p 87.17p 88.02p 1672911
20/10/2011 87.17p 89.31p 85.63p 88.02p 982809
19/10/2011 88.79p 88.88p 85.33p 86.91p 1575100
18/10/2011 89.39p 89.39p 86.49p 87.60p 775852
17/10/2011 89.56p 92.13p 87.94p 89.05p 2641124
14/10/2011 88.11p 89.22p 86.40p 88.45p 3621650

*Close Price adjusted for both dividends and splits