EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/10/2017 22.01p 22.01p 21.37p 21.79p 2829101
11/10/2017 22.43p 22.65p 21.37p 21.58p 2588308
10/10/2017 22.65p 22.86p 22.43p 22.43p 973386
09/10/2017 23.29p 23.29p 22.43p 22.65p 1299568
06/10/2017 23.07p 23.72p 22.86p 22.86p 2201485
05/10/2017 22.65p 23.50p 22.65p 23.29p 1169906
04/10/2017 22.65p 23.07p 22.65p 22.86p 1820432
03/10/2017 23.29p 23.29p 22.86p 22.86p 1276432
02/10/2017 23.29p 23.72p 23.07p 23.29p 2225936
29/09/2017 22.65p 23.72p 22.65p 23.72p 3636494
28/09/2017 22.65p 23.50p 22.65p 23.29p 2366869
27/09/2017 23.29p 23.72p 22.65p 22.86p 1895819
26/09/2017 23.50p 24.78p 22.86p 22.86p 4423192
25/09/2017 20.94p 23.50p 20.94p 23.50p 4248506
22/09/2017 21.58p 21.58p 20.94p 20.94p 681568
21/09/2017 21.58p 22.01p 21.15p 21.15p 961653
20/09/2017 21.37p 21.79p 21.37p 21.79p 825467
19/09/2017 21.37p 22.01p 21.37p 21.79p 2161097
18/09/2017 21.15p 21.79p 21.15p 21.79p 2027692
15/09/2017 21.79p 22.01p 21.37p 21.37p 2879180
14/09/2017 22.01p 22.22p 21.58p 22.01p 2630304
13/09/2017 21.58p 22.43p 21.58p 22.22p 1379117
12/09/2017 21.79p 22.01p 20.94p 22.01p 2215356
11/09/2017 21.58p 22.65p 21.58p 21.58p 2632814
08/09/2017 23.50p 23.72p 21.58p 21.58p 3229423
07/09/2017 21.79p 23.93p 20.72p 23.50p 7138457
06/09/2017 21.79p 21.79p 21.15p 21.37p 783692
05/09/2017 21.58p 21.79p 21.15p 21.79p 2316920
04/09/2017 20.94p 21.37p 20.51p 21.37p 1579767
01/09/2017 21.79p 22.01p 19.23p 21.15p 6297814
31/08/2017 21.15p 21.79p 21.15p 21.58p 2759819
30/08/2017 21.15p 21.58p 21.15p 21.15p 1140051
29/08/2017 22.22p 23.07p 20.94p 21.15p 3354042
25/08/2017 24.14p 24.14p 22.22p 22.22p 5404088
24/08/2017 25.42p 25.42p 23.72p 24.14p 6061371
23/08/2017 24.78p 25.42p 24.36p 25.42p 7113649
22/08/2017 27.35p 27.99p 26.92p 27.99p 910359
21/08/2017 26.49p 27.35p 26.49p 27.35p 1118748
18/08/2017 27.13p 27.13p 25.85p 26.07p 932904
17/08/2017 27.35p 27.77p 26.71p 27.13p 513807
16/08/2017 27.35p 27.77p 27.13p 27.13p 500172
15/08/2017 26.92p 27.77p 26.92p 27.77p 511034
14/08/2017 28.20p 28.20p 27.35p 28.20p 1326640
11/08/2017 27.77p 27.77p 26.92p 27.56p 1526040
10/08/2017 28.42p 28.84p 27.56p 27.99p 1186273
09/08/2017 27.77p 29.06p 27.13p 29.06p 1784628
08/08/2017 27.99p 27.99p 27.77p 27.99p 481799
07/08/2017 27.77p 27.99p 27.35p 27.77p 1047506
04/08/2017 27.77p 27.99p 27.35p 27.35p 693946
03/08/2017 28.42p 28.42p 27.77p 27.99p 717285
02/08/2017 27.77p 28.20p 27.56p 28.20p 1076791
01/08/2017 28.63p 28.84p 27.99p 28.20p 1288009
31/07/2017 29.06p 29.27p 28.42p 28.63p 1499825
28/07/2017 28.42p 28.84p 27.99p 28.84p 1574699
27/07/2017 28.42p 28.84p 27.77p 27.77p 1027011
26/07/2017 27.77p 28.63p 27.77p 27.99p 2079220
25/07/2017 27.13p 27.99p 27.13p 27.77p 1209220
24/07/2017 26.71p 27.35p 26.49p 26.92p 2216471
21/07/2017 28.42p 28.42p 26.92p 26.92p 1414729
20/07/2017 28.20p 29.27p 27.99p 28.42p 2442127
19/07/2017 28.20p 28.20p 27.35p 27.77p 908211
18/07/2017 27.35p 28.42p 27.35p 27.56p 1484233
17/07/2017 27.35p 28.42p 27.35p 27.56p 1772428
14/07/2017 26.71p 27.77p 26.71p 27.35p 2309199
13/07/2017 26.92p 27.13p 26.71p 27.13p 951299
12/07/2017 26.71p 27.35p 26.28p 26.28p 3127077
11/07/2017 26.49p 26.92p 25.85p 26.28p 2468775
10/07/2017 27.56p 27.56p 26.49p 26.49p 1973333
07/07/2017 27.77p 28.20p 27.13p 27.13p 2772924
06/07/2017 27.35p 28.42p 27.13p 28.20p 1689005
05/07/2017 28.42p 29.27p 27.13p 27.13p 4497586
04/07/2017 27.99p 28.20p 27.35p 27.99p 2040045
03/07/2017 27.35p 27.99p 27.13p 27.77p 2403458
30/06/2017 27.13p 27.35p 26.49p 27.13p 6344926
29/06/2017 26.49p 27.56p 26.49p 27.56p 3662476
28/06/2017 26.92p 27.13p 25.85p 25.85p 3771060
27/06/2017 26.49p 27.56p 26.49p 27.13p 1905852
26/06/2017 26.92p 27.99p 26.07p 26.07p 5950950
23/06/2017 24.78p 25.42p 24.78p 25.21p 1260712
22/06/2017 25.21p 25.64p 24.36p 25.00p 4771304
21/06/2017 25.64p 26.07p 25.21p 25.21p 4245452
20/06/2017 26.71p 27.77p 25.42p 25.42p 2597678
19/06/2017 25.42p 27.35p 25.42p 26.49p 1896048
16/06/2017 25.85p 27.13p 25.42p 25.42p 7342367
15/06/2017 26.92p 27.13p 26.00p 26.07p 5880592
14/06/2017 27.99p 28.20p 26.92p 26.92p 3290604
13/06/2017 27.99p 28.20p 27.56p 28.20p 3587156
12/06/2017 27.13p 28.42p 26.49p 28.42p 7270762
09/06/2017 26.92p 27.35p 26.28p 26.28p 5368032
08/06/2017 26.28p 26.92p 25.43p 26.92p 6809602
07/06/2017 26.07p 27.77p 25.80p 26.49p 9957091
06/06/2017 26.92p 27.38p 24.92p 25.64p 10896637
05/06/2017 29.48p 29.48p 26.92p 26.92p 6290860
02/06/2017 29.91p 30.00p 28.42p 28.42p 8725157
01/06/2017 30.55p 31.14p 29.70p 30.34p 3673629
31/05/2017 32.47p 32.47p 29.70p 30.12p 11503242
30/05/2017 32.26p 32.47p 31.41p 32.26p 3349678
26/05/2017 33.76p 33.76p 32.05p 32.47p 7245912
25/05/2017 36.53p 36.71p 33.76p 34.61p 5491464
24/05/2017 33.97p 36.32p 33.76p 36.11p 3220936
23/05/2017 34.40p 34.68p 33.86p 34.18p 3052818
22/05/2017 34.18p 35.04p 33.76p 35.04p 2647180
19/05/2017 33.54p 33.86p 33.33p 33.54p 2353750
18/05/2017 32.69p 33.33p 31.64p 33.33p 27015520
17/05/2017 32.47p 32.90p 32.05p 32.47p 12190151
16/05/2017 33.76p 33.97p 32.10p 32.26p 4168810
15/05/2017 32.47p 33.76p 31.83p 33.33p 15249605
12/05/2017 32.26p 32.47p 31.50p 31.62p 2475789
11/05/2017 32.69p 33.12p 32.15p 32.26p 4838405
10/05/2017 32.05p 32.69p 31.62p 32.26p 5749389
09/05/2017 32.05p 32.35p 31.62p 32.05p 1900912
08/05/2017 32.90p 32.90p 31.62p 31.83p 4015909
05/05/2017 30.77p 32.90p 29.70p 32.90p 7920135
04/05/2017 32.90p 32.90p 30.98p 31.19p 5574718
03/05/2017 32.69p 33.06p 32.42p 32.47p 1658560
02/05/2017 33.33p 33.33p 32.05p 32.69p 2363682
28/04/2017 32.05p 33.27p 32.05p 32.69p 4199528
27/04/2017 32.69p 33.07p 31.19p 31.19p 4338537
26/04/2017 32.69p 33.54p 32.09p 32.90p 5856778
25/04/2017 32.69p 33.70p 32.26p 32.47p 3534152
24/04/2017 33.33p 34.18p 32.55p 32.69p 5077176
21/04/2017 33.76p 34.18p 32.47p 32.47p 7387807
20/04/2017 34.40p 34.61p 33.76p 33.76p 3784642
19/04/2017 35.25p 36.32p 34.61p 34.61p 4885866
18/04/2017 37.60p 37.60p 35.25p 35.25p 7265116
13/04/2017 38.24p 39.10p 36.00p 38.24p 4192678
12/04/2017 38.46p 39.31p 37.36p 37.60p 4871326
11/04/2017 39.74p 40.38p 38.46p 38.46p 3389032
10/04/2017 38.67p 39.74p 38.24p 39.74p 2797208
07/04/2017 37.18p 38.46p 36.75p 38.46p 7067200
06/04/2017 36.96p 37.18p 35.89p 36.32p 3123191
05/04/2017 36.96p 37.82p 36.11p 36.75p 4522507
04/04/2017 35.68p 36.19p 35.04p 36.11p 2652905
03/04/2017 35.89p 36.62p 35.68p 35.89p 4733078
31/03/2017 36.53p 36.70p 35.68p 35.89p 5434084
30/03/2017 35.89p 36.80p 35.15p 36.53p 3307491
29/03/2017 34.83p 35.89p 34.54p 35.68p 2940544
28/03/2017 32.47p 34.61p 32.47p 34.61p 3082510
27/03/2017 33.54p 33.97p 32.26p 32.26p 5875926
24/03/2017 34.61p 34.63p 33.54p 34.40p 3810355
23/03/2017 34.40p 35.22p 33.54p 34.18p 6872510
22/03/2017 36.32p 36.37p 33.54p 34.40p 12915623
21/03/2017 35.89p 37.55p 35.47p 36.11p 5996058
20/03/2017 35.89p 35.89p 35.25p 35.47p 2269184
17/03/2017 35.89p 37.60p 35.25p 35.68p 6713822
16/03/2017 36.75p 38.03p 35.32p 35.89p 4033219
15/03/2017 33.33p 36.75p 33.12p 36.53p 10456306
14/03/2017 34.61p 35.47p 31.62p 32.47p 14937076
13/03/2017 35.25p 36.11p 34.31p 34.61p 5101938
10/03/2017 36.53p 37.39p 35.04p 35.47p 10402910
09/03/2017 40.38p 40.81p 35.89p 36.11p 23082650
08/03/2017 41.45p 41.88p 41.02p 41.88p 3998588
07/03/2017 41.23p 42.30p 40.81p 41.23p 3652136
06/03/2017 41.66p 42.09p 41.02p 41.23p 2200065
03/03/2017 41.23p 42.52p 40.73p 42.52p 2928978
02/03/2017 42.73p 42.94p 41.37p 42.30p 2910959
01/03/2017 40.81p 42.73p 40.81p 42.73p 4715916
28/02/2017 41.23p 41.49p 41.02p 41.23p 4661618
27/02/2017 41.66p 41.87p 40.90p 41.45p 3814504
24/02/2017 41.88p 41.88p 41.02p 41.23p 10467073
23/02/2017 41.88p 42.17p 41.66p 41.88p 8034286
22/02/2017 42.73p 43.00p 41.88p 41.88p 5971067
21/02/2017 42.94p 43.58p 41.23p 42.52p 5271174
20/02/2017 42.09p 43.09p 41.88p 42.30p 4339352
17/02/2017 42.09p 42.09p 41.02p 42.09p 6777389
16/02/2017 41.02p 41.66p 40.81p 41.02p 7995183
15/02/2017 40.81p 41.88p 40.81p 41.45p 2660688
14/02/2017 41.02p 41.62p 39.89p 41.02p 4802470
13/02/2017 41.66p 43.80p 39.73p 40.38p 14305685
10/02/2017 38.03p 41.88p 37.82p 41.66p 10319591
09/02/2017 37.18p 38.48p 36.35p 38.24p 5162216
08/02/2017 38.03p 38.46p 35.59p 36.96p 9410731
07/02/2017 39.31p 40.06p 38.24p 38.46p 7066092
06/02/2017 39.31p 40.38p 39.25p 39.53p 3279194
03/02/2017 38.88p 40.22p 37.90p 39.31p 4911468
02/02/2017 40.81p 41.36p 39.74p 39.74p 7655556
01/02/2017 38.88p 41.31p 38.56p 40.59p 7516916
31/01/2017 38.88p 39.74p 38.03p 38.46p 7515353
30/01/2017 41.45p 41.45p 37.82p 38.67p 9240352
27/01/2017 41.66p 42.59p 41.20p 41.23p 5593420
26/01/2017 41.02p 41.71p 40.85p 41.45p 3215407
25/01/2017 42.52p 42.52p 40.35p 41.02p 7421560
24/01/2017 41.45p 44.80p 41.45p 42.52p 11275766
23/01/2017 44.44p 45.20p 41.23p 42.09p 8881651
20/01/2017 45.72p 46.04p 44.28p 45.08p 7835196
19/01/2017 45.93p 46.79p 44.87p 45.51p 5055270
18/01/2017 45.93p 46.11p 44.65p 45.29p 3960829
17/01/2017 45.93p 46.36p 44.52p 45.93p 6553913
16/01/2017 46.79p 47.03p 45.29p 45.51p 3617869
13/01/2017 47.00p 47.86p 46.02p 47.00p 7687364
12/01/2017 46.79p 47.80p 46.36p 46.58p 9691527
11/01/2017 44.65p 47.22p 44.58p 47.00p 7582074
10/01/2017 45.29p 46.36p 44.23p 44.65p 10867294
09/01/2017 46.36p 46.73p 45.23p 45.51p 11789176
06/01/2017 41.45p 47.43p 41.45p 47.00p 12311080
05/01/2017 39.31p 43.16p 38.67p 42.52p 10411720
04/01/2017 38.46p 38.82p 37.18p 38.67p 5837178
03/01/2017 36.32p 38.88p 36.32p 38.88p 7299436
30/12/2016 35.25p 35.89p 34.79p 35.89p 955049
29/12/2016 35.04p 35.89p 35.04p 35.68p 2782093

*Close Price adjusted for both dividends and splits