Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
EnQuest (ENQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 11.58p | 11.86p | 11.40p | 11.60p | 958350 |
| 23/12/2024 | 11.00p | 11.80p | 11.00p | 11.36p | 3706356 |
| 20/12/2024 | 11.82p | 11.82p | 10.94p | 11.30p | 7093397 |
| 19/12/2024 | 10.80p | 11.34p | 10.80p | 11.30p | 1970238 |
| 18/12/2024 | 10.90p | 11.38p | 10.55p | 11.14p | 2234399 |
| 17/12/2024 | 10.60p | 10.84p | 10.33p | 10.80p | 2005180 |
| 16/12/2024 | 10.50p | 10.76p | 10.36p | 10.68p | 2019445 |
| 13/12/2024 | 11.00p | 11.00p | 10.58p | 10.66p | 782633 |
| 12/12/2024 | 10.86p | 10.95p | 10.70p | 10.76p | 871500 |
| 11/12/2024 | 10.60p | 10.98p | 10.60p | 10.84p | 536227 |
| 10/12/2024 | 10.70p | 10.90p | 10.58p | 10.72p | 2286885 |
| 09/12/2024 | 10.40p | 11.14p | 10.40p | 10.80p | 4009041 |
| 06/12/2024 | 10.90p | 10.96p | 10.45p | 10.70p | 2576463 |
| 05/12/2024 | 10.86p | 11.74p | 10.82p | 10.88p | 2177198 |
| 04/12/2024 | 11.00p | 11.48p | 10.90p | 11.08p | 1277820 |
| 03/12/2024 | 11.30p | 11.40p | 10.76p | 11.24p | 3875228 |
| 02/12/2024 | 11.00p | 11.30p | 10.81p | 11.00p | 1045693 |
| 29/11/2024 | 10.78p | 11.26p | 10.51p | 11.20p | 3223233 |
| 28/11/2024 | 11.00p | 11.18p | 10.90p | 10.98p | 2575193 |
| 27/11/2024 | 11.14p | 12.02p | 11.05p | 11.16p | 1600972 |
| 26/11/2024 | 11.40p | 12.40p | 11.10p | 11.16p | 3595036 |
| 25/11/2024 | 12.50p | 12.50p | 11.33p | 11.48p | 4057914 |
| 22/11/2024 | 12.32p | 12.36p | 11.60p | 12.08p | 2488455 |
| 21/11/2024 | 11.52p | 12.08p | 11.52p | 11.76p | 3035709 |
| 20/11/2024 | 11.70p | 12.38p | 11.63p | 11.86p | 2030100 |
| 19/11/2024 | 11.70p | 12.58p | 11.70p | 12.04p | 1558924 |
| 18/11/2024 | 12.60p | 12.60p | 11.74p | 12.20p | 1143091 |
| 15/11/2024 | 11.32p | 12.16p | 11.32p | 12.06p | 2273326 |
| 14/11/2024 | 11.46p | 11.82p | 11.30p | 11.82p | 1415719 |
| 13/11/2024 | 11.68p | 11.92p | 11.41p | 11.42p | 1353591 |
| 12/11/2024 | 12.00p | 12.07p | 11.74p | 11.80p | 3410347 |
| 11/11/2024 | 11.74p | 12.32p | 11.56p | 12.08p | 1330584 |
| 08/11/2024 | 11.80p | 12.28p | 11.78p | 11.90p | 3162251 |
| 07/11/2024 | 12.80p | 12.80p | 11.87p | 12.10p | 2683823 |
| 06/11/2024 | 12.50p | 12.78p | 12.13p | 12.38p | 2546375 |
| 05/11/2024 | 12.68p | 12.78p | 12.06p | 12.50p | 3661846 |
| 04/11/2024 | 12.68p | 12.68p | 11.96p | 12.20p | 1025231 |
| 01/11/2024 | 12.76p | 12.76p | 12.02p | 12.12p | 1985351 |
| 31/10/2024 | 11.52p | 12.50p | 11.52p | 12.32p | 2551385 |
| 30/10/2024 | 11.06p | 12.39p | 10.94p | 12.02p | 7176405 |
| 29/10/2024 | 11.06p | 11.34p | 11.00p | 11.14p | 3923726 |
| 28/10/2024 | 11.32p | 11.40p | 10.98p | 11.06p | 3573057 |
| 25/10/2024 | 11.20p | 11.48p | 10.96p | 11.40p | 670022 |
| 24/10/2024 | 11.08p | 11.46p | 10.58p | 11.02p | 3393415 |
| 23/10/2024 | 11.00p | 11.02p | 10.57p | 11.02p | 4608200 |
| 22/10/2024 | 10.30p | 10.80p | 10.30p | 10.80p | 1372454 |
| 21/10/2024 | 10.24p | 10.98p | 10.24p | 10.60p | 2260928 |
| 18/10/2024 | 10.24p | 10.82p | 10.24p | 10.38p | 1134364 |
| 17/10/2024 | 10.50p | 10.88p | 10.40p | 10.54p | 2915931 |
| 16/10/2024 | 10.60p | 10.90p | 10.40p | 10.56p | 1834762 |
| 15/10/2024 | 10.62p | 10.96p | 10.42p | 10.58p | 3286289 |
| 14/10/2024 | 10.74p | 10.96p | 10.61p | 10.76p | 2378975 |
| 11/10/2024 | 11.02p | 11.19p | 10.56p | 10.76p | 1885091 |
| 10/10/2024 | 10.86p | 11.34p | 10.60p | 11.24p | 2699945 |
| 09/10/2024 | 10.70p | 11.16p | 10.52p | 10.76p | 3221790 |
| 08/10/2024 | 11.68p | 11.68p | 10.80p | 10.86p | 5062093 |
| 07/10/2024 | 11.16p | 11.62p | 11.03p | 11.36p | 3452447 |
| 04/10/2024 | 10.92p | 11.30p | 10.81p | 11.16p | 4530644 |
| 03/10/2024 | 10.76p | 11.08p | 10.44p | 10.92p | 2735095 |
| 02/10/2024 | 10.80p | 11.22p | 10.74p | 10.74p | 5685074 |
| 01/10/2024 | 10.28p | 10.68p | 9.95p | 10.54p | 4060482 |
| 30/09/2024 | 10.64p | 10.88p | 10.34p | 10.34p | 5049956 |
| 27/09/2024 | 10.46p | 10.90p | 10.46p | 10.62p | 1639421 |
| 26/09/2024 | 10.78p | 10.81p | 10.52p | 10.56p | 7250755 |
| 25/09/2024 | 11.64p | 11.64p | 10.67p | 10.72p | 7583575 |
| 24/09/2024 | 11.46p | 11.66p | 11.18p | 11.24p | 1318810 |
| 23/09/2024 | 10.80p | 11.54p | 10.80p | 11.38p | 1492451 |
| 20/09/2024 | 11.62p | 11.66p | 11.20p | 11.20p | 7641774 |
| 19/09/2024 | 11.78p | 12.04p | 11.45p | 11.82p | 1042649 |
| 18/09/2024 | 11.82p | 12.32p | 11.54p | 11.82p | 1435860 |
| 17/09/2024 | 11.50p | 12.07p | 11.50p | 11.92p | 2394056 |
| 16/09/2024 | 11.40p | 12.10p | 11.40p | 11.74p | 1532156 |
| 13/09/2024 | 11.42p | 12.00p | 11.33p | 11.70p | 2497814 |
| 12/09/2024 | 10.90p | 11.66p | 10.90p | 11.36p | 2188643 |
| 11/09/2024 | 11.02p | 11.58p | 11.00p | 11.16p | 3677658 |
| 10/09/2024 | 12.10p | 12.62p | 10.94p | 11.00p | 5352162 |
| 09/09/2024 | 11.50p | 12.00p | 11.50p | 11.56p | 2890922 |
| 06/09/2024 | 11.56p | 12.08p | 11.36p | 11.84p | 3083262 |
| 05/09/2024 | 11.78p | 12.80p | 11.64p | 11.64p | 2803547 |
| 04/09/2024 | 11.90p | 12.48p | 11.70p | 12.30p | 3558872 |
| 03/09/2024 | 12.40p | 12.60p | 11.76p | 11.92p | 4425877 |
| 02/09/2024 | 12.48p | 13.10p | 12.04p | 12.42p | 1332190 |
| 30/08/2024 | 13.30p | 13.30p | 12.14p | 12.52p | 2953155 |
| 29/08/2024 | 13.20p | 13.20p | 12.12p | 12.70p | 1534951 |
| 28/08/2024 | 12.82p | 13.12p | 12.52p | 12.60p | 2030366 |
| 27/08/2024 | 12.96p | 13.20p | 12.60p | 12.90p | 2873796 |
| 23/08/2024 | 12.74p | 13.00p | 12.70p | 12.96p | 508468 |
| 22/08/2024 | 13.00p | 13.26p | 12.58p | 12.70p | 742056 |
| 21/08/2024 | 13.34p | 13.34p | 12.74p | 12.86p | 1278361 |
| 20/08/2024 | 13.46p | 13.46p | 12.57p | 12.74p | 2299295 |
| 19/08/2024 | 12.40p | 13.36p | 12.34p | 13.02p | 987639 |
| 16/08/2024 | 13.22p | 13.34p | 12.87p | 13.02p | 1433413 |
| 15/08/2024 | 12.46p | 13.46p | 12.46p | 13.22p | 2433813 |
| 14/08/2024 | 12.52p | 13.22p | 12.52p | 13.08p | 1031439 |
| 13/08/2024 | 13.46p | 13.46p | 12.98p | 13.14p | 853043 |
| 12/08/2024 | 13.10p | 13.31p | 12.98p | 13.28p | 1866147 |
| 09/08/2024 | 13.04p | 13.21p | 13.04p | 13.14p | 815291 |
| 08/08/2024 | 12.82p | 13.66p | 12.82p | 13.10p | 1069556 |
| 07/08/2024 | 12.74p | 13.06p | 12.60p | 13.02p | 953127 |
| 06/08/2024 | 12.46p | 13.10p | 12.20p | 12.60p | 5640573 |
| 05/08/2024 | 12.60p | 12.78p | 12.14p | 12.50p | 4889077 |
| 02/08/2024 | 12.70p | 13.00p | 12.68p | 12.80p | 5169738 |
| 01/08/2024 | 12.60p | 13.80p | 12.60p | 13.00p | 2510943 |
| 31/07/2024 | 12.50p | 13.38p | 12.28p | 13.22p | 4425924 |
| 30/07/2024 | 13.52p | 13.52p | 12.44p | 12.52p | 2951880 |
| 29/07/2024 | 12.88p | 13.14p | 12.62p | 12.92p | 1829768 |
| 26/07/2024 | 12.60p | 13.48p | 12.60p | 12.98p | 3332643 |
| 25/07/2024 | 12.60p | 13.20p | 12.57p | 12.90p | 2270687 |
| 24/07/2024 | 13.42p | 13.42p | 12.76p | 12.98p | 1783799 |
| 23/07/2024 | 12.90p | 13.03p | 12.76p | 12.82p | 3101044 |
| 22/07/2024 | 13.20p | 13.55p | 12.56p | 12.96p | 1134046 |
| 19/07/2024 | 12.86p | 13.76p | 12.82p | 13.14p | 2191726 |
| 18/07/2024 | 13.66p | 13.82p | 13.00p | 13.00p | 2514352 |
| 17/07/2024 | 13.30p | 14.00p | 12.70p | 13.58p | 3386368 |
| 16/07/2024 | 13.04p | 13.60p | 12.66p | 12.70p | 7260782 |
| 15/07/2024 | 12.90p | 13.24p | 12.75p | 12.90p | 2669276 |
| 12/07/2024 | 13.30p | 13.30p | 13.06p | 13.24p | 458526 |
| 11/07/2024 | 13.30p | 13.30p | 13.01p | 13.20p | 582536 |
| 10/07/2024 | 13.30p | 13.30p | 12.90p | 13.28p | 1033261 |
| 09/07/2024 | 13.22p | 13.22p | 12.90p | 13.06p | 1803716 |
| 08/07/2024 | 13.28p | 13.48p | 12.77p | 13.18p | 2868177 |
| 05/07/2024 | 14.00p | 14.00p | 13.20p | 13.26p | 1847436 |
| 04/07/2024 | 13.06p | 14.30p | 13.06p | 13.92p | 1634566 |
| 03/07/2024 | 14.76p | 14.80p | 13.57p | 13.68p | 2910583 |
| 02/07/2024 | 14.52p | 14.52p | 13.72p | 14.10p | 2604218 |
| 01/07/2024 | 13.42p | 14.04p | 13.42p | 13.86p | 2365672 |
| 28/06/2024 | 12.66p | 13.82p | 12.66p | 13.58p | 4213208 |
| 27/06/2024 | 13.20p | 13.62p | 13.02p | 13.14p | 634569 |
| 26/06/2024 | 12.68p | 13.85p | 12.68p | 13.22p | 1069930 |
| 25/06/2024 | 13.26p | 13.50p | 13.06p | 13.30p | 663362 |
| 24/06/2024 | 13.20p | 13.86p | 13.10p | 13.56p | 1098944 |
| 21/06/2024 | 14.30p | 14.30p | 13.12p | 13.12p | 6887784 |
| 20/06/2024 | 13.22p | 13.81p | 13.22p | 13.66p | 1133598 |
| 19/06/2024 | 14.24p | 14.86p | 13.22p | 13.32p | 1236027 |
| 18/06/2024 | 13.66p | 13.76p | 13.02p | 13.60p | 5498750 |
| 17/06/2024 | 12.28p | 14.38p | 12.28p | 13.04p | 2752483 |
| 14/06/2024 | 13.30p | 13.64p | 12.38p | 12.88p | 10308296 |
| 13/06/2024 | 14.60p | 14.69p | 12.86p | 12.94p | 12335402 |
| 12/06/2024 | 15.30p | 15.50p | 14.66p | 14.78p | 3260046 |
| 11/06/2024 | 15.10p | 15.58p | 15.10p | 15.32p | 925787 |
| 10/06/2024 | 15.72p | 15.78p | 14.40p | 15.46p | 2885224 |
| 07/06/2024 | 15.00p | 15.98p | 14.84p | 15.02p | 2562913 |
| 06/06/2024 | 15.36p | 15.78p | 14.86p | 15.44p | 2091535 |
| 05/06/2024 | 15.10p | 15.68p | 14.91p | 15.00p | 6629832 |
| 04/06/2024 | 15.68p | 15.93p | 15.30p | 15.42p | 5276349 |
| 03/06/2024 | 15.50p | 16.74p | 15.50p | 15.76p | 4858851 |
| 31/05/2024 | 16.00p | 16.20p | 15.68p | 16.12p | 5972668 |
| 30/05/2024 | 15.20p | 16.10p | 14.92p | 16.00p | 8539026 |
| 29/05/2024 | 14.50p | 14.86p | 14.40p | 14.72p | 2682204 |
| 28/05/2024 | 14.86p | 15.06p | 14.66p | 14.70p | 3074246 |
| 24/05/2024 | 15.00p | 15.22p | 14.69p | 15.06p | 2303498 |
| 23/05/2024 | 15.50p | 15.50p | 14.65p | 15.18p | 6041182 |
| 22/05/2024 | 15.62p | 15.67p | 14.86p | 14.94p | 2734930 |
| 21/05/2024 | 15.50p | 15.82p | 15.32p | 15.48p | 1310097 |
| 20/05/2024 | 14.98p | 16.06p | 14.98p | 15.60p | 3241742 |
| 17/05/2024 | 15.28p | 15.70p | 15.14p | 15.64p | 2281282 |
| 16/05/2024 | 15.72p | 16.98p | 15.24p | 15.38p | 2536084 |
| 15/05/2024 | 16.20p | 16.93p | 15.70p | 15.76p | 5551754 |
| 14/05/2024 | 17.00p | 17.00p | 16.26p | 16.56p | 1670075 |
| 13/05/2024 | 16.50p | 16.68p | 16.08p | 16.46p | 2906201 |
| 10/05/2024 | 17.00p | 17.00p | 15.90p | 16.18p | 1516000 |
| 09/05/2024 | 15.86p | 16.35p | 15.56p | 16.24p | 2070347 |
| 08/05/2024 | 15.44p | 16.20p | 15.30p | 15.76p | 2516559 |
| 07/05/2024 | 16.30p | 16.46p | 15.64p | 15.70p | 3692921 |
| 03/05/2024 | 16.60p | 16.60p | 15.14p | 16.22p | 5863076 |
| 02/05/2024 | 15.98p | 16.61p | 15.64p | 15.86p | 3066270 |
| 01/05/2024 | 17.00p | 17.00p | 16.00p | 16.06p | 2604461 |
| 30/04/2024 | 16.50p | 16.82p | 15.16p | 16.74p | 5094238 |
| 29/04/2024 | 15.40p | 16.44p | 15.40p | 16.28p | 3014650 |
| 26/04/2024 | 14.88p | 15.88p | 14.86p | 15.68p | 1184201 |
| 25/04/2024 | 14.90p | 15.95p | 14.90p | 15.32p | 1501821 |
| 24/04/2024 | 16.12p | 16.18p | 15.52p | 15.60p | 2339819 |
| 23/04/2024 | 15.76p | 16.12p | 15.26p | 15.64p | 3224077 |
| 22/04/2024 | 14.90p | 15.96p | 14.90p | 15.74p | 2285597 |
| 19/04/2024 | 16.04p | 16.04p | 15.28p | 15.56p | 3627967 |
| 18/04/2024 | 17.18p | 17.46p | 15.85p | 16.04p | 2656231 |
| 17/04/2024 | 16.88p | 17.50p | 16.40p | 16.40p | 3909444 |
| 16/04/2024 | 15.80p | 17.03p | 15.80p | 16.88p | 5387409 |
| 15/04/2024 | 17.82p | 17.82p | 15.88p | 16.04p | 3511248 |
| 12/04/2024 | 16.60p | 17.33p | 16.00p | 17.02p | 9059860 |
| 11/04/2024 | 15.80p | 16.66p | 15.80p | 16.32p | 4172573 |
| 10/04/2024 | 15.94p | 16.00p | 15.35p | 15.78p | 2347032 |
| 09/04/2024 | 15.20p | 15.78p | 15.07p | 15.42p | 3826416 |
| 08/04/2024 | 15.42p | 15.62p | 14.95p | 14.96p | 2896122 |
| 05/04/2024 | 15.30p | 15.58p | 15.10p | 15.40p | 3209669 |
| 04/04/2024 | 14.66p | 15.28p | 14.12p | 15.22p | 4447424 |
| 03/04/2024 | 15.00p | 15.00p | 14.10p | 14.90p | 1233956 |
| 02/04/2024 | 14.10p | 15.00p | 14.10p | 14.62p | 2658526 |
| 28/03/2024 | 14.66p | 14.90p | 13.60p | 14.10p | 5801702 |
| 27/03/2024 | 14.18p | 14.49p | 13.51p | 14.00p | 2824130 |
| 26/03/2024 | 14.04p | 14.44p | 13.89p | 14.00p | 4689276 |
| 25/03/2024 | 14.50p | 14.51p | 13.94p | 14.20p | 3189050 |
| 22/03/2024 | 13.47p | 14.10p | 13.30p | 14.10p | 3455242 |
| 21/03/2024 | 13.14p | 13.83p | 13.14p | 13.73p | 1204866 |
| 20/03/2024 | 13.51p | 13.51p | 13.51p | 13.79p | 1458603 |
| 19/03/2024 | 13.51p | 13.76p | 13.43p | 13.51p | 4117504 |
| 18/03/2024 | 13.25p | 13.84p | 13.25p | 13.57p | 2349251 |
| 15/03/2024 | 12.90p | 13.75p | 12.90p | 13.51p | 4512849 |
| 14/03/2024 | 13.25p | 13.31p | 12.75p | 13.05p | 2754589 |
| 13/03/2024 | 12.57p | 13.19p | 12.06p | 12.93p | 2881684 |
*Close Price adjusted for both dividends and splits