EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/12/2010 117.42p 121.78p 117.42p 118.53p 191212
23/12/2010 121.10p 121.10p 117.93p 118.96p 1431470
22/12/2010 121.27p 121.44p 117.42p 119.73p 2105534
21/12/2010 118.79p 121.78p 117.85p 120.33p 2922079
20/12/2010 117.08p 119.13p 114.52p 118.36p 1876372
17/12/2010 115.80p 117.51p 114.17p 114.86p 2441660
16/12/2010 117.08p 118.36p 115.11p 115.37p 1919204
15/12/2010 117.08p 118.02p 115.37p 117.68p 1885066
14/12/2010 117.08p 117.93p 115.63p 116.74p 3726570
13/12/2010 117.17p 118.59p 116.48p 117.08p 2746568
10/12/2010 118.79p 118.79p 116.23p 117.68p 2737617
09/12/2010 121.01p 121.32p 115.37p 116.91p 3667634
08/12/2010 122.04p 122.78p 118.26p 119.64p 3161962
07/12/2010 122.21p 125.54p 122.21p 125.11p 3404325
06/12/2010 121.35p 126.37p 121.35p 123.83p 2314901
03/12/2010 122.29p 123.58p 121.87p 122.98p 1603499
02/12/2010 120.50p 124.94p 120.50p 122.04p 2131705
01/12/2010 117.68p 124.77p 117.68p 120.93p 2124134
30/11/2010 113.66p 119.56p 112.98p 118.28p 2332841
29/11/2010 111.01p 114.43p 111.01p 113.66p 1170844
26/11/2010 110.24p 111.44p 109.65p 111.18p 3679738
25/11/2010 111.78p 112.66p 110.59p 111.18p 3350133
24/11/2010 111.10p 112.47p 110.33p 112.38p 1138978
23/11/2010 111.10p 111.95p 110.07p 110.84p 1778071
22/11/2010 112.29p 113.41p 111.78p 112.38p 1082295
19/11/2010 112.29p 113.49p 110.76p 111.95p 1160093
18/11/2010 109.99p 114.43p 109.99p 112.81p 2061512
17/11/2010 108.79p 110.67p 108.79p 109.90p 905615
16/11/2010 112.29p 113.06p 109.65p 110.16p 2234656
15/11/2010 113.66p 113.66p 110.41p 111.95p 862243
12/11/2010 110.93p 112.98p 110.41p 112.21p 1964709
11/11/2010 111.18p 113.23p 110.24p 112.98p 2028355
10/11/2010 114.69p 114.69p 109.65p 110.24p 1271655
09/11/2010 113.23p 116.23p 112.81p 114.69p 1652763
08/11/2010 115.46p 117.25p 113.15p 114.00p 992437
05/11/2010 116.48p 118.36p 114.57p 117.51p 1438081
04/11/2010 115.29p 117.05p 115.29p 115.80p 1963797
03/11/2010 114.94p 117.08p 112.64p 113.75p 1914097
02/11/2010 109.82p 116.57p 109.82p 116.57p 1136336
01/11/2010 109.56p 111.10p 109.56p 110.41p 1493460
29/10/2010 110.24p 110.93p 107.17p 110.41p 1517954
28/10/2010 111.95p 111.98p 110.67p 110.67p 1059287
27/10/2010 112.21p 112.21p 110.67p 111.10p 1268032
26/10/2010 112.29p 113.10p 110.33p 112.12p 2518851
25/10/2010 111.87p 113.32p 111.10p 112.12p 3338431
22/10/2010 111.10p 112.47p 110.24p 111.53p 3649142
21/10/2010 111.70p 113.23p 110.16p 111.10p 3264125
20/10/2010 111.10p 112.38p 110.33p 112.38p 1087078
19/10/2010 111.27p 113.23p 110.41p 111.01p 1209006
18/10/2010 109.99p 114.09p 109.82p 112.12p 1268466
15/10/2010 111.78p 112.67p 110.33p 111.44p 1515433
14/10/2010 112.72p 114.09p 111.27p 111.95p 1714820
13/10/2010 112.81p 113.06p 110.67p 112.64p 2087264
12/10/2010 109.22p 113.23p 107.94p 111.95p 3052604
11/10/2010 108.36p 109.39p 107.17p 109.30p 2019530
08/10/2010 106.83p 107.85p 106.57p 107.51p 2703770
07/10/2010 107.00p 109.05p 104.43p 106.83p 6886298
06/10/2010 102.12p 108.19p 102.06p 107.34p 3460880
05/10/2010 99.99p 102.12p 99.56p 101.01p 1154220
04/10/2010 100.67p 101.35p 99.90p 99.99p 2156576
01/10/2010 99.13p 101.70p 98.78p 100.50p 2407140
30/09/2010 98.62p 99.90p 98.03p 98.96p 2656222
29/09/2010 99.56p 100.16p 98.36p 99.30p 1201219
28/09/2010 98.54p 100.07p 97.42p 99.73p 1974144
27/09/2010 100.24p 101.18p 98.54p 99.82p 2053000
24/09/2010 96.31p 99.48p 95.03p 98.88p 1329831
23/09/2010 99.56p 99.90p 94.69p 97.51p 2490129
22/09/2010 101.70p 101.70p 98.54p 98.71p 1370098
21/09/2010 99.90p 102.21p 99.90p 101.61p 1344177
20/09/2010 101.87p 102.38p 100.76p 101.36p 1300169
17/09/2010 104.18p 104.18p 100.44p 101.95p 4976704
16/09/2010 103.32p 103.36p 101.87p 102.55p 3755431
15/09/2010 103.32p 103.32p 102.12p 102.72p 3373718
14/09/2010 103.92p 103.92p 101.70p 102.64p 2991906
13/09/2010 102.21p 105.12p 102.21p 103.24p 2788979
10/09/2010 101.10p 103.41p 101.10p 102.55p 3361336
09/09/2010 101.78p 104.26p 101.78p 102.81p 3190757
08/09/2010 99.65p 103.41p 97.85p 103.41p 7449564
07/09/2010 99.99p 99.99p 98.71p 99.30p 1182669
06/09/2010 100.33p 102.30p 100.24p 101.44p 1225736
03/09/2010 99.99p 100.33p 98.36p 99.39p 2678972
02/09/2010 100.59p 101.07p 99.39p 99.82p 1689713
01/09/2010 101.61p 102.38p 99.73p 100.42p 2769008
31/08/2010 99.56p 101.18p 98.88p 101.18p 1809240
27/08/2010 99.90p 99.90p 98.28p 99.73p 1681921
26/08/2010 99.30p 100.33p 98.36p 99.30p 1971633
25/08/2010 99.13p 99.73p 96.23p 99.39p 3072808
24/08/2010 101.44p 102.11p 97.42p 98.79p 2199616
23/08/2010 99.39p 103.41p 98.28p 101.70p 3647398
20/08/2010 99.99p 101.38p 98.19p 99.90p 2102127
19/08/2010 102.55p 103.24p 99.99p 100.84p 3810990
18/08/2010 101.18p 107.59p 100.24p 102.55p 5493031
17/08/2010 96.06p 104.43p 96.06p 101.95p 8841707
16/08/2010 95.97p 96.48p 95.02p 95.72p 2510306
13/08/2010 95.20p 95.89p 94.98p 95.72p 1377836
12/08/2010 95.72p 96.06p 94.01p 95.72p 1512363
11/08/2010 95.97p 96.14p 95.03p 95.72p 2340460
10/08/2010 94.95p 97.00p 94.01p 96.57p 2179656
09/08/2010 95.97p 97.00p 94.01p 94.26p 1569360
06/08/2010 95.97p 97.00p 94.18p 94.18p 1346999
05/08/2010 96.14p 98.09p 94.44p 95.97p 2136576
04/08/2010 98.28p 98.45p 95.40p 96.23p 2973772
03/08/2010 101.61p 101.61p 99.13p 99.13p 2610449
02/08/2010 100.84p 103.24p 97.42p 99.99p 1382421
30/07/2010 101.36p 104.05p 98.82p 99.99p 1697853
29/07/2010 99.48p 103.75p 99.30p 103.32p 6399923
28/07/2010 93.75p 101.70p 93.75p 101.70p 6340158
27/07/2010 90.25p 94.86p 90.25p 94.01p 7844348
26/07/2010 91.19p 91.19p 89.11p 91.02p 789908
23/07/2010 88.02p 90.50p 87.34p 90.16p 1990817
22/07/2010 88.88p 90.76p 88.02p 88.88p 914902
21/07/2010 89.82p 89.82p 88.28p 88.88p 461048
20/07/2010 88.88p 89.82p 87.94p 89.82p 591035
19/07/2010 87.34p 88.88p 86.57p 88.62p 393218
16/07/2010 88.71p 88.88p 86.23p 88.19p 960408
15/07/2010 88.62p 88.71p 86.74p 88.02p 569897
14/07/2010 88.62p 90.33p 87.08p 87.60p 932172
13/07/2010 88.54p 89.31p 88.19p 89.31p 365326
12/07/2010 87.51p 88.71p 86.68p 88.37p 1441855
09/07/2010 85.89p 87.77p 85.89p 87.00p 1541762
08/07/2010 87.34p 88.09p 86.31p 87.08p 1391142
07/07/2010 83.75p 87.51p 83.32p 87.08p 3290978
06/07/2010 83.75p 84.39p 82.08p 84.39p 4512720
05/07/2010 82.90p 83.71p 81.53p 83.32p 762274
02/07/2010 83.15p 84.09p 81.44p 83.92p 1129808
01/07/2010 83.11p 84.18p 80.59p 82.04p 746019
30/06/2010 85.55p 86.31p 82.90p 84.95p 1376277
29/06/2010 85.63p 86.31p 83.67p 84.61p 1248213
28/06/2010 89.31p 90.42p 87.08p 87.94p 1025494
25/06/2010 86.66p 89.31p 86.66p 89.31p 234195
24/06/2010 90.76p 91.19p 88.19p 88.19p 617545
23/06/2010 92.04p 92.21p 89.31p 89.56p 1370007
22/06/2010 90.25p 91.96p 89.48p 91.96p 1571242
21/06/2010 91.78p 91.87p 91.02p 91.44p 807099
18/06/2010 90.16p 91.78p 89.31p 91.78p 3117461
17/06/2010 89.65p 90.84p 87.85p 89.22p 2817178
16/06/2010 88.37p 91.36p 88.37p 88.37p 4002405
15/06/2010 87.77p 89.73p 87.60p 89.31p 571758
14/06/2010 89.39p 90.07p 87.68p 89.13p 1116140
11/06/2010 89.90p 90.07p 88.11p 89.73p 2479572
10/06/2010 85.37p 89.90p 85.29p 89.73p 2311596
09/06/2010 88.11p 88.79p 84.52p 88.02p 1660283
08/06/2010 86.40p 87.25p 84.09p 86.40p 2584623
07/06/2010 85.25p 87.00p 82.68p 84.61p 1567476
04/06/2010 88.96p 93.32p 84.69p 86.31p 3863446
03/06/2010 87.17p 89.73p 87.17p 89.05p 3547078
02/06/2010 84.56p 86.83p 83.62p 85.46p 1055054
01/06/2010 81.44p 86.23p 81.44p 85.63p 1686076
28/05/2010 81.19p 84.56p 79.61p 83.45p 3473574
27/05/2010 80.29p 82.04p 79.48p 81.32p 1986949
26/05/2010 80.85p 83.75p 77.00p 79.26p 4545694
25/05/2010 82.68p 83.49p 80.25p 80.59p 1843351
24/05/2010 83.32p 85.46p 82.60p 84.48p 1387889
21/05/2010 80.38p 84.56p 79.86p 81.87p 2305575
20/05/2010 86.49p 89.73p 79.22p 80.25p 4024366
19/05/2010 86.06p 88.02p 84.22p 84.48p 3124890
18/05/2010 84.01p 90.59p 84.01p 87.43p 6087682
17/05/2010 80.29p 83.54p 78.54p 82.04p 2629082
14/05/2010 82.26p 83.75p 79.63p 80.29p 1269565
13/05/2010 79.05p 84.82p 79.05p 82.68p 589875
12/05/2010 77.34p 82.37p 77.34p 81.19p 2066398
11/05/2010 79.56p 81.27p 77.98p 78.97p 2577228
10/05/2010 80.16p 82.90p 77.09p 81.32p 3226658
07/05/2010 78.11p 78.11p 76.27p 76.27p 5436156
06/05/2010 82.04p 83.75p 79.91p 82.04p 3300290
05/05/2010 83.54p 83.54p 78.89p 82.04p 5668250
04/05/2010 84.18p 86.23p 81.19p 82.90p 4964552
30/04/2010 84.31p 87.94p 84.31p 84.35p 2051295
29/04/2010 85.72p 86.79p 83.75p 84.78p 2691810
28/04/2010 84.18p 85.63p 82.04p 85.46p 3880361
27/04/2010 88.88p 89.82p 84.35p 84.35p 5636872
26/04/2010 90.07p 93.24p 88.54p 88.71p 5466314
23/04/2010 83.45p 91.02p 83.20p 89.73p 14935137
22/04/2010 83.37p 85.97p 82.90p 83.32p 7550004
21/04/2010 82.90p 85.20p 82.90p 83.32p 6013210
20/04/2010 83.32p 85.37p 82.90p 83.11p 6524274
19/04/2010 84.22p 85.12p 82.68p 83.32p 5572908
16/04/2010 86.31p 86.31p 83.41p 85.03p 5469688
15/04/2010 88.02p 89.30p 84.61p 84.61p 12616479
14/04/2010 91.78p 93.07p 88.54p 88.96p 7691478
13/04/2010 92.30p 92.72p 89.82p 91.87p 14007320
12/04/2010 92.30p 95.72p 85.31p 92.30p 20382368
09/04/2010 85.46p 93.15p 85.37p 90.76p 13442403
08/04/2010 84.18p 88.91p 81.27p 85.37p 39924624
07/04/2010 88.45p 88.54p 84.61p 85.42p 20047780
06/04/2010 83.32p 96.31p 83.32p 88.62p 21371676

*Close Price adjusted for both dividends and splits