EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/10/2013 115.63p 115.63p 113.06p 113.06p 1111943
28/10/2013 114.52p 115.97p 113.46p 115.88p 1985965
25/10/2013 111.95p 113.41p 111.49p 113.23p 1936068
24/10/2013 112.29p 112.55p 110.84p 112.04p 1285717
23/10/2013 112.47p 113.41p 111.70p 112.12p 1433879
22/10/2013 111.95p 112.89p 110.93p 112.55p 1023902
21/10/2013 111.53p 112.12p 110.93p 110.93p 568445
18/10/2013 113.23p 113.58p 110.84p 111.10p 1555868
17/10/2013 111.95p 113.41p 111.10p 112.64p 1157724
16/10/2013 111.10p 111.35p 109.14p 111.27p 656926
15/10/2013 111.18p 111.18p 110.16p 111.10p 732171
14/10/2013 109.30p 110.76p 108.36p 110.76p 881831
11/10/2013 110.41p 110.59p 108.28p 109.22p 1237495
10/10/2013 106.65p 110.84p 106.10p 110.16p 1734196
09/10/2013 103.24p 104.60p 103.24p 104.60p 847063
08/10/2013 103.06p 104.52p 102.89p 103.83p 1860011
07/10/2013 106.83p 106.83p 103.41p 103.41p 1428222
04/10/2013 107.77p 107.94p 106.57p 106.83p 1513684
03/10/2013 108.79p 109.22p 107.94p 107.94p 608933
02/10/2013 109.82p 109.99p 108.11p 108.71p 723067
01/10/2013 111.27p 111.61p 109.73p 110.07p 1182450
30/09/2013 111.01p 111.44p 110.59p 111.44p 1699580
27/09/2013 111.53p 112.38p 111.10p 111.87p 817298
26/09/2013 111.18p 111.53p 111.04p 111.18p 885573
25/09/2013 110.76p 111.44p 110.76p 111.18p 823481
24/09/2013 111.10p 111.61p 110.16p 111.53p 1171128
23/09/2013 111.10p 111.53p 110.59p 111.10p 1633136
20/09/2013 112.29p 112.29p 109.73p 111.44p 1793043
19/09/2013 112.12p 112.55p 111.01p 111.61p 966988
18/09/2013 111.87p 112.12p 110.62p 111.44p 2362421
17/09/2013 113.15p 113.15p 111.61p 112.04p 3177664
16/09/2013 113.32p 114.94p 112.38p 112.72p 3408632
13/09/2013 112.98p 113.41p 111.53p 112.38p 1213110
12/09/2013 111.78p 114.00p 111.78p 113.41p 2585861
11/09/2013 110.67p 112.04p 110.41p 112.04p 1359225
10/09/2013 111.70p 111.70p 108.71p 111.61p 2823032
09/09/2013 108.96p 110.84p 108.52p 110.84p 3070129
06/09/2013 107.68p 109.65p 107.00p 109.22p 2367084
05/09/2013 108.11p 108.83p 106.65p 107.68p 1596050
04/09/2013 107.08p 108.11p 106.14p 107.77p 1404613
03/09/2013 107.08p 107.08p 105.63p 106.65p 1848728
02/09/2013 106.06p 107.17p 106.06p 107.17p 975636
30/08/2013 106.40p 107.25p 106.23p 106.31p 1404530
29/08/2013 108.11p 108.88p 106.40p 106.40p 1623299
28/08/2013 104.43p 109.56p 104.26p 108.71p 3071181
27/08/2013 103.66p 105.80p 102.64p 104.26p 1782779
23/08/2013 104.43p 105.54p 104.09p 104.52p 1176818
22/08/2013 104.69p 105.70p 104.52p 104.52p 959795
21/08/2013 105.54p 106.14p 104.26p 104.52p 873874
20/08/2013 108.19p 108.19p 105.12p 105.97p 928661
19/08/2013 107.68p 108.19p 105.89p 106.31p 974031
16/08/2013 106.57p 107.42p 106.23p 107.42p 1208382
15/08/2013 107.25p 108.24p 105.25p 106.23p 2088030
14/08/2013 105.46p 107.92p 105.46p 107.68p 2135377
13/08/2013 105.80p 108.28p 104.77p 105.89p 3815514
12/08/2013 107.68p 108.71p 107.34p 108.28p 766800
09/08/2013 108.53p 108.53p 107.34p 107.68p 705137
08/08/2013 106.65p 108.53p 106.65p 107.51p 625262
07/08/2013 107.94p 108.02p 106.74p 106.83p 695171
06/08/2013 109.05p 109.39p 107.25p 108.02p 996978
05/08/2013 107.94p 109.39p 107.08p 109.39p 2196390
02/08/2013 107.08p 107.68p 106.48p 107.25p 861286
01/08/2013 105.80p 107.00p 105.63p 107.00p 1103641
31/07/2013 106.48p 106.53p 104.35p 105.80p 928368
30/07/2013 107.51p 107.51p 105.96p 106.23p 568685
29/07/2013 106.83p 108.42p 106.48p 107.00p 851438
26/07/2013 106.57p 109.12p 106.57p 107.00p 1425392
25/07/2013 107.68p 108.02p 106.06p 106.65p 541230
24/07/2013 107.94p 109.05p 107.34p 108.02p 2038620
23/07/2013 109.22p 109.39p 108.19p 108.45p 1365587
22/07/2013 107.77p 109.65p 107.17p 109.47p 2869537
19/07/2013 107.25p 108.45p 106.83p 107.34p 2016918
18/07/2013 106.23p 107.77p 105.97p 107.77p 2083366
17/07/2013 105.54p 106.57p 104.86p 105.97p 1266244
16/07/2013 106.91p 107.72p 105.46p 105.63p 1401441
15/07/2013 108.36p 108.45p 106.83p 107.51p 2026253
12/07/2013 107.77p 109.05p 107.51p 107.68p 672415
11/07/2013 106.91p 108.45p 106.31p 107.85p 1210133
10/07/2013 105.12p 106.31p 104.75p 106.31p 1193949
09/07/2013 106.48p 107.00p 105.03p 105.12p 2512850
08/07/2013 105.54p 106.57p 103.83p 106.23p 1996507
05/07/2013 105.20p 107.25p 104.60p 104.60p 2133210
04/07/2013 101.95p 105.46p 101.87p 105.46p 1834011
03/07/2013 101.18p 101.78p 99.73p 101.78p 1169272
02/07/2013 101.70p 101.78p 100.67p 101.44p 2918627
01/07/2013 101.36p 101.78p 99.90p 101.44p 2779845
28/06/2013 102.55p 102.64p 100.24p 101.01p 1747626
27/06/2013 101.70p 103.49p 101.70p 102.55p 1293601
26/06/2013 102.55p 102.89p 101.87p 102.64p 1573492
25/06/2013 102.04p 103.41p 101.36p 102.38p 1309854
24/06/2013 102.81p 103.29p 100.50p 101.36p 1637855
21/06/2013 103.41p 104.26p 102.47p 102.81p 1621357
20/06/2013 105.03p 105.97p 102.04p 103.06p 1617475
19/06/2013 106.57p 106.57p 104.26p 105.97p 2004122
18/06/2013 104.95p 106.31p 104.69p 106.31p 1671986
17/06/2013 105.20p 105.63p 103.41p 104.77p 1279662
14/06/2013 103.58p 105.29p 102.89p 104.95p 873753
13/06/2013 102.72p 102.89p 102.04p 102.89p 2412897
12/06/2013 104.60p 105.20p 103.24p 103.32p 1025265
11/06/2013 107.94p 108.36p 103.83p 104.43p 1627862
10/06/2013 109.13p 109.47p 108.11p 108.36p 1298121
07/06/2013 107.59p 108.71p 107.25p 108.53p 1356481
06/06/2013 108.36p 108.79p 106.74p 107.25p 1644049
05/06/2013 110.24p 111.61p 107.68p 108.28p 1785590
04/06/2013 111.35p 111.95p 110.07p 110.67p 1817394
03/06/2013 109.39p 111.61p 108.71p 110.76p 2919442
31/05/2013 108.96p 110.41p 108.96p 109.90p 5271675
30/05/2013 108.02p 109.65p 107.85p 109.39p 1796204
29/05/2013 111.53p 112.55p 108.62p 109.47p 2204368
28/05/2013 115.29p 116.31p 111.27p 111.44p 3142991
24/05/2013 115.54p 115.71p 113.58p 113.83p 1212486
23/05/2013 115.63p 115.65p 112.61p 115.03p 2300619
22/05/2013 117.17p 117.76p 116.14p 116.99p 1766320
21/05/2013 116.48p 117.93p 114.26p 117.93p 1456311
20/05/2013 114.17p 116.23p 113.75p 116.23p 1522598
17/05/2013 112.98p 114.60p 112.55p 114.60p 1294680
16/05/2013 113.32p 113.66p 112.38p 112.72p 1039667
15/05/2013 114.43p 114.43p 112.04p 113.06p 3720334
14/05/2013 113.32p 114.09p 112.12p 113.66p 1243940
13/05/2013 114.43p 115.11p 112.29p 112.81p 742573
10/05/2013 115.20p 116.65p 113.75p 114.26p 1762245
09/05/2013 113.58p 115.97p 113.58p 115.71p 1199451
08/05/2013 112.81p 114.09p 111.87p 113.66p 1236345
07/05/2013 111.70p 113.41p 110.41p 112.64p 2402720
03/05/2013 109.73p 113.81p 109.05p 113.32p 1518308
02/05/2013 109.82p 110.07p 107.85p 109.22p 938426
01/05/2013 110.24p 111.17p 108.71p 109.82p 498731
30/04/2013 108.02p 111.78p 107.42p 110.16p 1676368
29/04/2013 109.05p 109.47p 107.42p 108.19p 493244
26/04/2013 109.13p 109.73p 108.36p 108.88p 753788
25/04/2013 107.42p 109.73p 107.17p 109.65p 1497940
24/04/2013 105.97p 107.85p 105.97p 107.17p 1486631
23/04/2013 103.92p 105.97p 103.92p 105.97p 938046
22/04/2013 105.03p 106.14p 103.41p 104.18p 968755
19/04/2013 104.95p 105.47p 102.55p 104.43p 1752366
18/04/2013 106.65p 107.03p 103.66p 104.09p 2038494
17/04/2013 110.41p 111.70p 106.23p 106.40p 1891717
16/04/2013 110.67p 111.70p 109.30p 109.90p 1460419
15/04/2013 114.35p 114.60p 110.33p 111.70p 1685036
12/04/2013 116.74p 119.73p 114.43p 114.60p 2340859
11/04/2013 116.74p 118.28p 116.57p 116.82p 926791
10/04/2013 115.97p 118.28p 115.46p 117.93p 1271079
09/04/2013 115.46p 116.10p 113.49p 115.46p 1498670
08/04/2013 113.66p 115.88p 113.15p 115.29p 1482996
05/04/2013 115.63p 115.63p 111.53p 113.15p 2361006
04/04/2013 119.39p 119.47p 114.26p 115.20p 1617754
03/04/2013 122.98p 122.98p 118.96p 119.39p 1346464
02/04/2013 122.98p 122.98p 120.07p 121.52p 2542936
28/03/2013 120.24p 124.50p 120.24p 122.72p 1382679
27/03/2013 117.34p 123.49p 117.34p 122.89p 4758280
26/03/2013 118.45p 121.77p 118.45p 119.90p 2196532
25/03/2013 117.59p 120.93p 117.59p 118.79p 2804309
22/03/2013 118.88p 120.67p 116.99p 117.34p 1646175
21/03/2013 118.79p 121.43p 117.85p 120.67p 1420649
20/03/2013 120.24p 121.61p 119.33p 120.33p 1074360
19/03/2013 121.10p 122.14p 119.05p 120.07p 1035705
18/03/2013 118.53p 122.46p 117.17p 121.52p 1516209
15/03/2013 119.30p 120.18p 118.45p 120.16p 2021656
14/03/2013 118.28p 119.47p 117.42p 119.47p 1397208
13/03/2013 119.13p 120.24p 117.17p 117.68p 1099161
12/03/2013 119.82p 122.04p 119.30p 119.30p 2222963
11/03/2013 116.14p 120.64p 116.14p 120.16p 1689234
08/03/2013 115.63p 117.85p 115.29p 116.65p 712658
07/03/2013 116.05p 116.14p 115.23p 115.71p 633364
06/03/2013 116.23p 116.82p 115.46p 116.23p 1008317
05/03/2013 112.38p 116.14p 112.38p 115.80p 861944
04/03/2013 112.89p 112.89p 111.68p 112.29p 742078
01/03/2013 114.00p 116.23p 113.41p 114.26p 840480
28/02/2013 112.72p 113.75p 112.29p 113.66p 629162
27/02/2013 111.35p 113.15p 110.59p 112.81p 736831
26/02/2013 113.66p 113.66p 110.16p 111.35p 2663774
25/02/2013 113.49p 114.86p 112.47p 112.98p 625357
22/02/2013 112.55p 114.00p 111.95p 113.41p 620708
21/02/2013 113.66p 113.66p 112.04p 112.64p 924700
20/02/2013 112.81p 114.69p 112.32p 113.66p 1150232
19/02/2013 112.81p 113.66p 112.64p 113.23p 1983415
18/02/2013 113.58p 115.09p 112.64p 112.89p 737131
15/02/2013 113.92p 115.06p 113.54p 114.17p 956423
14/02/2013 115.46p 116.48p 114.24p 114.77p 526932
13/02/2013 114.77p 116.82p 114.77p 115.71p 761988
12/02/2013 114.26p 115.88p 113.58p 115.71p 1191219
11/02/2013 113.06p 114.60p 112.81p 113.58p 1134972
08/02/2013 111.95p 113.66p 111.95p 113.41p 476186
07/02/2013 111.95p 113.87p 111.95p 112.12p 2036177
06/02/2013 112.55p 113.23p 112.38p 112.81p 1521733
05/02/2013 112.38p 113.58p 111.95p 112.64p 1352392
04/02/2013 112.81p 113.66p 111.53p 112.55p 2933482
01/02/2013 110.67p 111.70p 110.14p 111.70p 1710881
31/01/2013 110.16p 111.10p 110.07p 110.41p 1015088
30/01/2013 111.44p 111.44p 109.99p 110.50p 809183
29/01/2013 111.44p 112.04p 110.76p 110.93p 1162837
28/01/2013 112.12p 113.15p 110.93p 111.70p 1315442
25/01/2013 111.70p 113.58p 110.84p 112.12p 2065477
24/01/2013 111.10p 113.58p 108.19p 112.38p 3738914
23/01/2013 106.40p 111.53p 106.38p 110.84p 4642440
22/01/2013 105.03p 107.00p 104.77p 106.31p 1178130
21/01/2013 106.65p 106.95p 104.77p 105.29p 969380
18/01/2013 105.12p 107.25p 104.77p 106.83p 1739349
17/01/2013 102.12p 105.29p 102.04p 104.77p 3546664
16/01/2013 105.89p 105.89p 101.10p 102.04p 4624946

*Close Price adjusted for both dividends and splits