EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/05/2018 37.18p 38.03p 36.78p 37.60p 8370922
18/05/2018 36.06p 37.26p 35.85p 36.96p 13179555
17/05/2018 35.04p 36.75p 34.74p 36.06p 21362904
16/05/2018 34.44p 34.80p 33.41p 34.78p 9107151
15/05/2018 32.69p 34.87p 32.62p 34.65p 18208946
14/05/2018 33.03p 33.20p 32.05p 32.47p 8081620
11/05/2018 32.18p 33.37p 31.88p 33.37p 16102673
10/05/2018 31.96p 32.81p 31.36p 32.18p 7424376
09/05/2018 30.55p 32.43p 30.55p 31.88p 10674518
08/05/2018 31.36p 31.79p 29.59p 29.61p 6730167
04/05/2018 30.72p 30.81p 29.74p 29.95p 5994618
03/05/2018 30.64p 31.06p 30.14p 30.34p 3773920
02/05/2018 30.81p 31.42p 30.30p 30.38p 5657130
01/05/2018 30.81p 31.19p 30.32p 30.64p 3300267
30/04/2018 31.28p 31.31p 30.12p 30.68p 6669759
27/04/2018 32.05p 32.05p 30.94p 31.28p 4896122
26/04/2018 31.19p 32.69p 30.59p 31.96p 10597737
25/04/2018 31.66p 31.66p 30.12p 31.02p 10651651
24/04/2018 32.05p 33.50p 31.36p 31.79p 11081274
23/04/2018 31.66p 32.09p 30.32p 31.36p 11817273
20/04/2018 31.32p 32.47p 30.85p 31.62p 13854345
19/04/2018 30.04p 31.88p 29.91p 31.41p 22938730
18/04/2018 26.41p 30.08p 26.41p 30.04p 17196760
17/04/2018 26.83p 27.01p 26.02p 26.41p 5493234
16/04/2018 25.38p 27.13p 25.38p 26.88p 8880679
13/04/2018 25.68p 26.41p 25.42p 26.41p 7733587
12/04/2018 25.89p 26.49p 25.08p 25.13p 6995169
11/04/2018 24.87p 26.08p 24.74p 25.85p 7633318
10/04/2018 24.61p 24.95p 24.01p 24.78p 6124149
09/04/2018 24.36p 24.36p 23.25p 23.93p 4920078
06/04/2018 24.57p 24.79p 23.72p 23.97p 9167484
05/04/2018 23.76p 24.95p 23.40p 24.61p 6084412
04/04/2018 24.31p 24.41p 22.86p 23.29p 8246746
03/04/2018 24.36p 24.78p 23.93p 24.19p 5080940
29/03/2018 24.70p 25.25p 24.36p 24.78p 7657917
28/03/2018 25.34p 25.47p 24.57p 24.78p 9351231
27/03/2018 26.49p 27.35p 25.36p 25.51p 11450345
26/03/2018 27.35p 27.93p 26.27p 26.54p 5224151
23/03/2018 26.83p 27.99p 25.85p 27.82p 9163875
22/03/2018 28.50p 29.31p 26.79p 27.26p 5428674
21/03/2018 28.42p 28.97p 27.86p 28.67p 6271694
20/03/2018 26.49p 28.71p 25.77p 28.29p 13291283
19/03/2018 26.24p 27.09p 25.42p 26.62p 5467766
16/03/2018 25.55p 26.49p 25.42p 26.49p 8184582
15/03/2018 26.75p 26.76p 25.47p 25.55p 4890914
14/03/2018 27.56p 27.56p 26.28p 26.58p 4032686
13/03/2018 27.01p 27.65p 26.49p 26.92p 7608924
12/03/2018 27.48p 27.52p 26.79p 27.05p 2773658
09/03/2018 27.01p 27.26p 26.59p 27.22p 3384554
08/03/2018 26.58p 27.48p 26.45p 27.09p 4524013
07/03/2018 27.05p 27.26p 26.15p 26.79p 6892440
06/03/2018 26.49p 27.67p 26.07p 27.05p 8202858
05/03/2018 25.94p 26.36p 25.00p 26.19p 6751768
02/03/2018 25.21p 25.77p 24.75p 25.38p 3045082
01/03/2018 25.21p 26.02p 24.78p 25.64p 8898133
28/02/2018 26.15p 26.71p 25.42p 25.60p 9973724
27/02/2018 26.88p 27.86p 26.49p 26.88p 7170704
26/02/2018 27.18p 27.76p 25.98p 26.83p 6463924
23/02/2018 26.02p 27.30p 25.98p 27.01p 5924312
22/02/2018 25.94p 26.58p 25.34p 26.11p 9030208
21/02/2018 26.28p 27.13p 25.68p 26.58p 7284189
20/02/2018 28.42p 28.59p 25.17p 26.66p 19093710
19/02/2018 26.36p 28.50p 25.60p 27.95p 16506353
16/02/2018 25.89p 26.19p 24.27p 24.78p 12074844
15/02/2018 25.94p 27.60p 24.70p 24.91p 9819296
14/02/2018 25.47p 26.02p 24.40p 25.21p 10356048
13/02/2018 26.36p 26.94p 25.21p 25.21p 8256786
12/02/2018 27.13p 28.12p 26.19p 26.19p 9061814
09/02/2018 27.35p 27.35p 25.94p 25.98p 12639519
08/02/2018 28.93p 29.95p 27.48p 27.65p 10945971
07/02/2018 28.16p 30.89p 28.16p 29.48p 25171880
06/02/2018 27.35p 28.67p 26.79p 27.65p 29744970
05/02/2018 31.96p 32.17p 30.17p 30.17p 9483236
02/02/2018 33.67p 35.17p 32.18p 32.47p 6365184
01/02/2018 31.62p 34.01p 31.62p 33.88p 4763210
31/01/2018 32.94p 33.38p 31.36p 32.00p 5899370
30/01/2018 34.10p 34.44p 32.09p 32.22p 9803984
29/01/2018 35.55p 36.09p 34.15p 34.18p 7632513
26/01/2018 36.71p 36.88p 35.21p 35.30p 4743244
25/01/2018 36.66p 37.69p 36.14p 36.96p 8758079
24/01/2018 36.32p 36.51p 35.47p 35.64p 5868714
23/01/2018 35.81p 36.60p 35.47p 36.45p 6323389
22/01/2018 35.04p 36.28p 34.79p 35.55p 6463572
19/01/2018 35.30p 36.71p 34.01p 35.47p 8091589
18/01/2018 35.98p 37.13p 35.51p 35.68p 8514707
17/01/2018 35.81p 36.45p 33.53p 36.32p 10494310
16/01/2018 38.03p 38.67p 35.68p 35.68p 20820428
15/01/2018 34.18p 38.33p 34.18p 37.60p 14026246
12/01/2018 34.61p 34.89p 33.63p 33.93p 4240186
11/01/2018 32.09p 34.40p 31.45p 34.23p 18295496
10/01/2018 32.18p 32.90p 31.49p 31.83p 15132999
09/01/2018 31.24p 31.96p 30.98p 31.28p 8581914
08/01/2018 30.77p 31.92p 30.25p 31.36p 11447103
05/01/2018 31.36p 31.62p 28.67p 31.62p 13266743
04/01/2018 28.97p 31.62p 28.97p 31.45p 11199278
03/01/2018 25.42p 28.63p 25.34p 28.63p 8894079
02/01/2018 24.78p 25.53p 24.60p 25.30p 3726339
29/12/2017 24.57p 24.92p 24.36p 24.36p 666808
28/12/2017 24.78p 24.78p 24.14p 24.36p 2666047
27/12/2017 23.72p 24.78p 23.68p 24.78p 4630434
22/12/2017 23.07p 23.72p 23.07p 23.72p 1090717
21/12/2017 23.07p 23.54p 22.89p 23.50p 1628480
20/12/2017 22.65p 23.07p 22.61p 22.86p 1560543
19/12/2017 22.86p 23.07p 22.22p 22.22p 1647573
18/12/2017 22.22p 22.86p 22.22p 22.65p 1717016
15/12/2017 22.65p 22.86p 21.79p 22.01p 2248237
14/12/2017 22.43p 23.11p 22.43p 22.43p 3753308
13/12/2017 23.29p 23.50p 22.65p 22.65p 1968654
12/12/2017 22.86p 23.50p 22.86p 23.29p 2986730
11/12/2017 22.01p 23.07p 21.71p 23.07p 1111613
08/12/2017 21.37p 22.01p 21.37p 21.58p 1924580
07/12/2017 22.43p 22.61p 21.04p 21.37p 2918878
06/12/2017 22.22p 22.86p 22.22p 22.43p 2433636
05/12/2017 22.86p 23.03p 22.22p 22.65p 1887976
04/12/2017 23.50p 24.08p 22.65p 22.65p 3052523
01/12/2017 23.50p 23.50p 23.07p 23.50p 2973937
30/11/2017 21.79p 23.50p 21.58p 23.50p 10152830
29/11/2017 20.51p 22.01p 20.51p 21.79p 3149730
28/11/2017 20.51p 21.02p 20.51p 20.72p 1122237
27/11/2017 21.37p 21.79p 20.51p 20.51p 1540212
24/11/2017 21.37p 22.01p 21.15p 22.01p 2657521
23/11/2017 21.37p 21.54p 20.94p 21.15p 1502760
22/11/2017 21.58p 21.58p 21.15p 21.37p 1969189
21/11/2017 20.94p 21.16p 20.94p 21.15p 1816764
20/11/2017 20.72p 21.37p 20.72p 21.37p 1697747
17/11/2017 20.94p 21.37p 20.72p 20.72p 1438456
16/11/2017 20.51p 20.99p 20.51p 20.94p 1260587
15/11/2017 21.15p 21.37p 20.30p 20.51p 4390250
14/11/2017 21.79p 21.88p 21.37p 21.37p 3991026
13/11/2017 23.07p 23.07p 21.49p 21.79p 5215866
10/11/2017 23.07p 23.07p 22.43p 22.86p 3424058
09/11/2017 23.93p 23.93p 22.65p 22.86p 3887742
08/11/2017 23.29p 23.50p 22.83p 23.29p 5185838
07/11/2017 24.14p 24.78p 23.23p 23.29p 8361688
06/11/2017 23.93p 25.34p 23.72p 23.72p 7135606
03/11/2017 23.93p 23.93p 23.41p 23.72p 8304558
02/11/2017 23.72p 23.93p 23.29p 23.72p 7818548
01/11/2017 22.43p 23.72p 22.38p 23.72p 6648198
31/10/2017 22.65p 22.96p 22.01p 22.01p 1605362
30/10/2017 21.79p 23.07p 21.79p 22.43p 2878524
27/10/2017 22.01p 22.22p 21.58p 21.58p 3148402
26/10/2017 23.07p 23.07p 21.79p 21.79p 1546266
25/10/2017 22.65p 23.29p 22.43p 22.86p 1846413
24/10/2017 22.01p 23.29p 22.01p 23.29p 2746954
23/10/2017 22.22p 22.89p 22.01p 22.65p 2259992
20/10/2017 22.01p 22.65p 21.76p 22.65p 1806222
19/10/2017 22.65p 22.65p 21.79p 22.22p 1928461
18/10/2017 22.22p 22.86p 22.01p 22.22p 3053761
17/10/2017 22.65p 22.65p 22.00p 22.01p 2591518
16/10/2017 22.22p 22.64p 21.79p 22.22p 16268116
13/10/2017 21.37p 22.22p 21.37p 21.58p 1216393
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

*Close Price adjusted for both dividends and splits