EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/08/2023 17.60p 17.86p 17.31p 17.47p 2053721
31/07/2023 17.61p 17.89p 16.96p 17.81p 10475046
28/07/2023 17.19p 17.41p 16.66p 17.06p 1742765
27/07/2023 17.31p 17.49p 17.18p 17.26p 2636336
26/07/2023 17.26p 17.42p 16.99p 17.42p 1942677
25/07/2023 17.00p 17.49p 17.00p 17.25p 3933801
24/07/2023 16.59p 17.30p 16.59p 17.16p 3230224
21/07/2023 16.30p 16.72p 16.11p 16.65p 2830784
20/07/2023 16.25p 16.52p 16.10p 16.33p 2311649
19/07/2023 16.03p 16.37p 15.83p 16.12p 1600900
18/07/2023 15.38p 15.93p 15.12p 15.85p 1437377
17/07/2023 15.63p 15.96p 15.18p 15.24p 2438899
14/07/2023 15.65p 15.88p 15.50p 15.65p 1961996
13/07/2023 16.08p 16.15p 15.66p 15.73p 2922070
12/07/2023 15.80p 16.08p 15.61p 15.61p 3745918
11/07/2023 15.51p 15.88p 15.46p 15.82p 2318389
10/07/2023 14.99p 15.61p 14.99p 15.45p 2571485
07/07/2023 15.40p 15.40p 14.68p 15.12p 2205786
06/07/2023 15.40p 15.41p 14.96p 15.07p 1941280
05/07/2023 15.22p 15.52p 15.22p 15.49p 1692992
04/07/2023 15.00p 15.72p 15.00p 15.58p 1882429
03/07/2023 15.00p 15.70p 15.00p 15.62p 2014651
30/06/2023 14.82p 15.06p 14.54p 14.91p 1540659
29/06/2023 14.36p 14.98p 14.35p 14.57p 1930215
28/06/2023 14.30p 14.68p 14.11p 14.53p 3626090
27/06/2023 14.52p 14.82p 14.09p 14.09p 5947402
26/06/2023 14.80p 14.85p 14.29p 14.30p 5393666
23/06/2023 14.50p 15.72p 13.90p 14.02p 3984978
22/06/2023 15.20p 15.56p 14.79p 14.93p 8677549
21/06/2023 15.40p 16.02p 15.22p 15.75p 2774252
20/06/2023 16.00p 16.11p 15.42p 15.44p 2101785
19/06/2023 16.19p 16.24p 15.84p 15.91p 1478620
16/06/2023 16.48p 16.73p 16.13p 16.25p 5015858
15/06/2023 16.21p 16.79p 16.17p 16.49p 4300292
14/06/2023 16.20p 16.71p 16.12p 16.33p 2070296
13/06/2023 16.07p 16.24p 15.66p 16.01p 4398383
12/06/2023 16.04p 16.22p 15.80p 15.99p 5625970
09/06/2023 15.70p 16.23p 15.45p 16.14p 10406264
08/06/2023 15.82p 15.82p 15.23p 15.51p 2260466
07/06/2023 15.38p 15.75p 15.07p 15.75p 3991721
06/06/2023 15.60p 15.60p 14.70p 15.38p 2070887
05/06/2023 15.92p 16.00p 15.11p 15.34p 6804447
02/06/2023 15.52p 15.77p 15.09p 15.63p 6691351
01/06/2023 14.70p 14.88p 14.63p 14.88p 1144427
31/05/2023 14.79p 14.97p 14.34p 14.70p 8317695
30/05/2023 15.60p 15.60p 14.81p 14.94p 2490293
26/05/2023 15.20p 15.77p 15.20p 15.44p 5091251
25/05/2023 16.46p 16.46p 15.50p 15.50p 4957882
24/05/2023 16.67p 16.69p 16.14p 16.14p 4116859
23/05/2023 16.19p 16.68p 16.03p 16.62p 2142297
22/05/2023 16.60p 16.70p 16.09p 16.15p 1867828
19/05/2023 16.53p 16.80p 16.36p 16.62p 2837298
18/05/2023 15.24p 16.55p 15.24p 16.54p 1923052
17/05/2023 16.01p 16.16p 15.79p 16.00p 2612403
16/05/2023 16.02p 16.30p 15.91p 16.16p 3207262
15/05/2023 15.52p 16.20p 15.43p 16.16p 3585236
12/05/2023 15.50p 16.14p 15.50p 15.86p 3437422
11/05/2023 16.00p 16.21p 15.40p 15.85p 5656217
10/05/2023 15.79p 16.38p 15.68p 16.23p 4905114
09/05/2023 15.90p 16.44p 15.60p 16.28p 3468195
05/05/2023 15.68p 15.98p 15.51p 15.98p 3357074
04/05/2023 15.50p 16.08p 15.22p 15.63p 3056595
03/05/2023 15.80p 16.08p 15.15p 15.70p 7833522
02/05/2023 16.76p 16.79p 15.83p 15.83p 4105824
28/04/2023 16.58p 16.86p 16.42p 16.72p 2843429
27/04/2023 16.52p 16.90p 16.42p 16.55p 2778435
26/04/2023 17.67p 17.82p 16.79p 16.89p 2804156
25/04/2023 17.80p 18.05p 17.43p 17.54p 5053797
24/04/2023 17.46p 17.97p 17.20p 17.89p 2679573
21/04/2023 17.78p 17.78p 17.32p 17.51p 3729412
20/04/2023 18.22p 18.42p 17.67p 17.67p 5070875
19/04/2023 18.24p 18.52p 18.20p 18.48p 2537450
18/04/2023 18.50p 18.96p 18.43p 18.60p 1817967
17/04/2023 18.56p 19.01p 18.47p 18.81p 1702663
14/04/2023 18.60p 19.04p 18.36p 18.42p 2793293
13/04/2023 18.58p 18.98p 18.40p 18.75p 2154779
12/04/2023 18.60p 18.84p 17.91p 18.56p 3872895
11/04/2023 18.72p 19.04p 18.60p 18.95p 3543504
06/04/2023 18.35p 19.19p 18.35p 19.00p 2420068
05/04/2023 18.30p 19.60p 18.30p 18.55p 3783307
04/04/2023 19.43p 19.49p 18.78p 18.84p 3603131
03/04/2023 19.34p 19.72p 19.17p 19.53p 5763211
31/03/2023 18.22p 18.56p 18.10p 18.52p 2287203
30/03/2023 17.66p 18.42p 17.66p 18.22p 2980903
29/03/2023 17.92p 18.34p 17.92p 17.94p 1963552
28/03/2023 17.60p 18.36p 17.60p 18.36p 3250481
27/03/2023 17.10p 17.52p 16.72p 17.46p 2419785
24/03/2023 17.88p 17.92p 16.80p 17.12p 5985479
23/03/2023 18.16p 18.40p 17.72p 18.14p 3304891
22/03/2023 17.78p 17.92p 17.64p 17.90p 1315264
21/03/2023 16.84p 17.86p 16.84p 17.70p 3065282
20/03/2023 16.78p 17.26p 16.16p 17.06p 6050720
17/03/2023 17.86p 18.08p 16.88p 17.42p 9258973
16/03/2023 16.94p 17.50p 16.66p 17.48p 5638876
15/03/2023 17.82p 18.06p 16.80p 16.82p 10428461
14/03/2023 17.34p 18.09p 17.14p 17.94p 1902045
13/03/2023 18.40p 18.40p 17.06p 17.48p 4094513
10/03/2023 18.82p 18.82p 18.20p 18.40p 11651965
09/03/2023 19.64p 19.66p 19.16p 19.30p 3059694
08/03/2023 19.62p 19.72p 19.40p 19.60p 2284952
07/03/2023 19.38p 19.80p 19.35p 19.76p 2993645
06/03/2023 19.44p 19.64p 19.12p 19.42p 1615267
03/03/2023 19.12p 19.38p 18.84p 19.34p 2432453
02/03/2023 19.08p 19.20p 18.78p 19.16p 2220311
01/03/2023 18.96p 19.32p 18.88p 19.16p 2341422
28/02/2023 19.36p 19.36p 18.72p 19.00p 5351277
27/02/2023 18.68p 19.34p 18.66p 19.34p 4863468
24/02/2023 19.00p 19.24p 18.58p 18.78p 5697748
23/02/2023 18.90p 19.25p 18.39p 19.02p 6032646
22/02/2023 18.10p 18.82p 18.06p 18.74p 6000794
21/02/2023 18.92p 18.94p 18.38p 18.62p 5668340
20/02/2023 19.00p 19.69p 18.42p 19.06p 4810109
17/02/2023 19.86p 20.05p 18.36p 19.00p 25662420
16/02/2023 21.05p 21.50p 20.85p 21.35p 1929347
15/02/2023 21.20p 21.45p 20.90p 20.90p 866696
14/02/2023 21.60p 21.65p 21.00p 21.25p 1328066
13/02/2023 21.95p 21.95p 21.43p 21.50p 1324794
10/02/2023 22.00p 22.10p 21.25p 21.95p 1341207
09/02/2023 21.75p 21.75p 21.25p 21.70p 1742090
08/02/2023 21.40p 21.60p 21.05p 21.45p 2510029
07/02/2023 21.00p 21.15p 20.49p 20.85p 3372584
06/02/2023 20.90p 20.97p 20.45p 20.55p 3301455
03/02/2023 21.00p 21.52p 20.70p 21.00p 5914935
02/02/2023 21.75p 21.95p 20.60p 21.10p 10896781
01/02/2023 21.75p 22.30p 21.75p 21.75p 2500289
31/01/2023 22.25p 22.30p 21.05p 21.90p 7694167
30/01/2023 22.15p 23.10p 21.75p 22.15p 7044910
27/01/2023 21.95p 22.60p 21.95p 22.10p 2894341
26/01/2023 22.50p 22.80p 21.95p 21.95p 5448912
25/01/2023 23.35p 23.45p 22.25p 22.50p 4460790
24/01/2023 23.95p 23.95p 22.90p 22.90p 2265622
23/01/2023 23.75p 24.05p 23.45p 23.55p 3637005
20/01/2023 23.15p 23.85p 23.15p 23.60p 8698238
19/01/2023 23.50p 23.50p 22.95p 22.95p 4978291
18/01/2023 23.05p 23.95p 23.00p 23.80p 8496211
17/01/2023 21.95p 22.95p 21.95p 22.95p 4643087
16/01/2023 22.20p 23.25p 21.82p 22.25p 11430100
13/01/2023 21.50p 22.30p 21.42p 22.25p 3493182
12/01/2023 20.65p 21.55p 20.60p 21.55p 3637008
11/01/2023 20.55p 21.03p 20.35p 20.65p 3550656
10/01/2023 20.45p 21.10p 20.45p 20.55p 2172484
09/01/2023 20.40p 21.20p 20.40p 20.95p 3491512
06/01/2023 20.00p 21.13p 20.00p 20.70p 2063644
05/01/2023 20.25p 20.95p 20.12p 20.60p 4200175
04/01/2023 21.20p 21.20p 20.20p 20.35p 5987540
03/01/2023 22.25p 22.60p 21.20p 21.45p 3945328
30/12/2022 21.75p 21.85p 21.40p 21.40p 655535
29/12/2022 21.25p 22.13p 20.93p 21.90p 5907329
28/12/2022 22.00p 22.25p 21.60p 21.80p 3676246
23/12/2022 21.80p 21.95p 21.30p 21.85p 852978
22/12/2022 21.90p 22.15p 21.30p 21.45p 2060644
21/12/2022 21.25p 21.80p 21.25p 21.65p 16547079
20/12/2022 20.60p 21.40p 20.10p 21.20p 8139626
19/12/2022 20.65p 21.20p 20.63p 20.80p 7207521
16/12/2022 22.05p 22.30p 20.35p 20.65p 11487436
15/12/2022 22.15p 22.77p 21.95p 22.55p 4406280
14/12/2022 22.55p 23.05p 22.25p 22.55p 4686233
13/12/2022 22.30p 22.70p 22.10p 22.20p 3897565
12/12/2022 21.85p 22.30p 21.60p 22.20p 3674183
09/12/2022 22.05p 22.31p 21.90p 22.00p 1824529
08/12/2022 22.70p 22.70p 22.18p 22.30p 1941244
07/12/2022 22.95p 23.10p 22.30p 22.50p 4734331
06/12/2022 23.40p 23.55p 22.90p 23.15p 2820957
05/12/2022 24.10p 24.60p 23.75p 23.75p 2041423
02/12/2022 24.05p 24.20p 23.25p 23.80p 3417762
01/12/2022 24.05p 24.55p 23.82p 24.35p 2241320
30/11/2022 23.90p 24.35p 23.90p 24.30p 3150373
29/11/2022 23.95p 24.20p 23.60p 23.95p 2000953
28/11/2022 23.25p 23.80p 23.13p 23.40p 3408677
25/11/2022 24.10p 24.40p 23.70p 24.15p 3122833
24/11/2022 25.00p 25.00p 23.70p 24.20p 2844970
23/11/2022 24.75p 24.75p 23.99p 24.40p 5737766
22/11/2022 23.35p 24.20p 23.35p 24.20p 3055363
21/11/2022 23.90p 24.25p 22.75p 22.75p 3682455
18/11/2022 24.65p 25.05p 22.85p 23.70p 10626083
17/11/2022 27.20p 27.25p 25.20p 25.25p 9200383
16/11/2022 27.20p 27.55p 26.82p 27.35p 7457515
15/11/2022 26.70p 27.60p 26.67p 27.15p 6350679
14/11/2022 28.90p 28.90p 26.30p 26.55p 11147930
11/11/2022 28.90p 29.86p 28.75p 29.30p 4373253
10/11/2022 27.75p 28.80p 27.35p 28.30p 3311072
09/11/2022 28.90p 28.92p 28.00p 28.20p 2010986
08/11/2022 29.70p 29.70p 28.70p 28.90p 2341337
07/11/2022 28.65p 29.70p 28.35p 29.65p 3916969
04/11/2022 28.45p 29.40p 28.35p 28.55p 4076826
03/11/2022 27.00p 28.15p 26.45p 27.90p 2693297
02/11/2022 27.75p 27.85p 26.54p 27.00p 3820338
01/11/2022 28.25p 28.25p 27.00p 27.25p 2842133
31/10/2022 27.30p 27.65p 26.20p 27.00p 2773292
28/10/2022 27.75p 28.35p 27.43p 27.45p 2760602
27/10/2022 27.35p 28.85p 27.10p 28.50p 4918862
26/10/2022 26.00p 27.25p 25.90p 27.00p 2860924
25/10/2022 25.65p 26.15p 25.55p 25.90p 1258994
24/10/2022 26.10p 26.15p 25.10p 25.80p 2417227
21/10/2022 27.00p 27.00p 25.95p 26.40p 2779667
20/10/2022 26.90p 27.30p 26.10p 27.05p 4511434
19/10/2022 27.35p 28.10p 25.10p 26.20p 8436395
18/10/2022 28.10p 28.56p 27.00p 27.00p 4971984
17/10/2022 28.30p 29.10p 28.00p 28.20p 3875124
14/10/2022 29.35p 29.90p 28.55p 28.65p 8916361

*Close Price adjusted for both dividends and splits