EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2014 107.42p 108.96p 107.25p 108.71p 1335701
11/04/2014 109.22p 111.10p 107.51p 107.94p 1163057
10/04/2014 111.10p 111.87p 110.33p 111.10p 1756379
09/04/2014 106.14p 110.68p 105.20p 110.33p 1875388
08/04/2014 105.37p 107.27p 104.86p 105.20p 1996396
07/04/2014 104.26p 105.54p 104.09p 105.20p 1330146
04/04/2014 103.15p 105.90p 103.06p 105.20p 1179150
03/04/2014 104.26p 105.37p 103.06p 103.06p 1569622
02/04/2014 104.26p 105.20p 103.41p 103.41p 1709607
01/04/2014 105.20p 107.25p 103.50p 104.35p 5909414
31/03/2014 107.77p 109.06p 105.71p 105.97p 1543712
28/03/2014 111.53p 111.53p 106.89p 107.77p 5421627
27/03/2014 108.96p 111.53p 107.94p 111.18p 2566589
26/03/2014 120.50p 123.23p 108.36p 108.88p 11082521
25/03/2014 122.12p 123.75p 122.12p 123.23p 1038034
24/03/2014 121.18p 122.98p 121.13p 122.64p 6517818
21/03/2014 120.67p 122.72p 120.67p 122.12p 1320387
20/03/2014 121.35p 122.29p 120.84p 121.78p 1168660
19/03/2014 122.29p 123.09p 122.04p 122.29p 1122372
18/03/2014 122.29p 124.00p 122.21p 123.49p 821808
17/03/2014 124.00p 125.71p 123.58p 124.43p 1071607
14/03/2014 124.00p 125.37p 122.46p 124.52p 941300
13/03/2014 125.97p 126.65p 124.94p 125.20p 752879
12/03/2014 124.94p 126.57p 124.94p 126.14p 638736
11/03/2014 126.14p 126.82p 125.37p 126.40p 862192
10/03/2014 123.06p 126.05p 122.98p 125.97p 825817
07/03/2014 126.05p 126.05p 124.77p 125.28p 605817
06/03/2014 125.63p 125.97p 124.82p 125.97p 746245
05/03/2014 124.09p 125.54p 124.09p 125.37p 1194956
04/03/2014 123.92p 125.20p 122.81p 125.20p 746796
03/03/2014 123.15p 124.86p 122.21p 123.66p 1375842
28/02/2014 123.58p 125.28p 123.58p 124.86p 917672
27/02/2014 121.27p 124.26p 121.27p 123.66p 1812837
26/02/2014 123.92p 123.92p 122.69p 123.66p 691952
25/02/2014 123.15p 123.83p 121.18p 123.83p 2038539
24/02/2014 122.55p 123.32p 122.38p 122.98p 1157522
21/02/2014 122.12p 123.58p 121.52p 123.23p 1455581
20/02/2014 118.79p 122.38p 118.79p 122.38p 1173937
19/02/2014 119.47p 121.27p 119.47p 120.50p 764937
18/02/2014 119.73p 120.58p 118.62p 120.07p 1718164
17/02/2014 117.93p 120.50p 117.93p 120.07p 1233458
14/02/2014 118.11p 118.53p 117.34p 118.53p 761090
13/02/2014 117.93p 119.23p 117.02p 117.76p 1078007
12/02/2014 119.73p 120.41p 118.05p 119.22p 1240308
11/02/2014 113.66p 119.90p 113.66p 119.90p 2054233
10/02/2014 113.66p 115.97p 113.66p 115.63p 932321
07/02/2014 116.23p 116.23p 115.03p 115.46p 1099858
06/02/2014 111.18p 115.80p 111.18p 115.80p 942269
05/02/2014 111.18p 113.06p 111.18p 112.98p 790267
04/02/2014 112.81p 113.66p 111.78p 112.04p 846260
03/02/2014 110.24p 115.37p 110.24p 112.72p 1233400
31/01/2014 112.21p 112.55p 110.24p 110.67p 975168
30/01/2014 111.10p 112.64p 111.10p 112.55p 814097
29/01/2014 113.66p 113.66p 110.07p 111.27p 1167258
28/01/2014 111.44p 112.55p 110.93p 111.61p 1824942
27/01/2014 114.60p 114.60p 111.18p 111.27p 1559993
24/01/2014 116.14p 116.48p 115.11p 115.11p 935271
23/01/2014 114.94p 117.25p 114.94p 116.14p 667841
22/01/2014 116.57p 116.74p 116.21p 116.74p 785841
21/01/2014 114.94p 116.57p 114.94p 116.57p 1870894
20/01/2014 116.57p 117.36p 116.57p 116.99p 488757
17/01/2014 115.88p 117.41p 115.46p 117.08p 672197
16/01/2014 115.20p 116.65p 114.07p 116.31p 1008778
15/01/2014 114.77p 116.03p 114.00p 115.46p 1525775
14/01/2014 113.66p 115.03p 113.32p 115.03p 1363828
13/01/2014 116.23p 116.48p 114.35p 114.60p 1535576
10/01/2014 113.92p 115.63p 113.92p 115.54p 1065346
09/01/2014 113.41p 114.83p 113.41p 114.43p 612730
08/01/2014 116.40p 116.40p 114.00p 114.43p 372508
07/01/2014 116.14p 116.57p 115.20p 116.31p 941054
06/01/2014 114.77p 116.99p 114.77p 116.23p 524297
03/01/2014 116.91p 116.91p 115.20p 115.80p 538266
02/01/2014 115.11p 116.74p 115.03p 116.57p 957682
31/12/2013 116.74p 116.74p 115.03p 115.03p 113296
30/12/2013 115.88p 116.57p 115.37p 116.14p 657071
27/12/2013 117.17p 117.17p 115.29p 115.80p 760249
24/12/2013 116.82p 116.82p 115.71p 116.23p 62172
23/12/2013 116.74p 116.74p 114.94p 116.40p 545869
20/12/2013 115.11p 116.65p 114.73p 116.14p 1356443
19/12/2013 115.11p 116.31p 114.94p 115.63p 674887
18/12/2013 116.82p 116.84p 114.94p 114.94p 451558
17/12/2013 114.86p 117.08p 114.86p 116.40p 626947
16/12/2013 116.31p 117.08p 115.36p 116.74p 463499
13/12/2013 116.05p 116.82p 116.05p 116.82p 610213
12/12/2013 116.74p 117.08p 115.54p 116.31p 953754
11/12/2013 117.17p 117.59p 116.05p 117.08p 1012915
10/12/2013 117.25p 117.68p 116.40p 116.82p 913630
09/12/2013 118.19p 118.53p 116.57p 117.68p 1260545
06/12/2013 115.03p 118.53p 114.26p 118.53p 1286235
05/12/2013 114.09p 114.69p 113.41p 114.26p 1746184
04/12/2013 113.32p 114.69p 113.32p 114.00p 2796370
03/12/2013 116.31p 117.08p 113.75p 113.75p 1412225
02/12/2013 117.51p 118.28p 116.82p 117.08p 783613
29/11/2013 116.91p 118.36p 116.40p 117.51p 2013175
28/11/2013 115.63p 118.28p 115.63p 116.82p 1378403
27/11/2013 115.37p 117.68p 115.37p 117.42p 2886077
26/11/2013 118.45p 118.45p 115.54p 115.54p 676093
25/11/2013 117.85p 118.28p 116.74p 117.93p 772329
22/11/2013 116.23p 117.51p 116.23p 117.08p 619647
21/11/2013 117.93p 117.93p 115.46p 116.57p 1109164
20/11/2013 116.57p 117.32p 116.14p 116.14p 1115117
19/11/2013 116.40p 117.17p 115.20p 116.91p 940897
18/11/2013 114.77p 116.74p 114.77p 116.74p 1525386
15/11/2013 115.03p 115.20p 113.66p 114.94p 1386496
14/11/2013 114.94p 115.29p 114.08p 115.11p 862533
13/11/2013 114.35p 114.77p 112.89p 114.52p 1410085
12/11/2013 116.65p 116.65p 114.35p 114.77p 703802
11/11/2013 116.31p 117.34p 116.23p 116.65p 564951
08/11/2013 116.48p 116.74p 115.37p 116.14p 1055976
07/11/2013 116.57p 118.36p 116.09p 117.25p 1235407
06/11/2013 115.37p 117.76p 114.52p 116.31p 2011710
05/11/2013 114.26p 115.03p 113.40p 115.03p 722333
04/11/2013 113.49p 115.03p 112.98p 114.52p 2089022
01/11/2013 114.43p 114.69p 112.89p 112.98p 898605
31/10/2013 113.41p 114.43p 111.78p 114.09p 1541432
30/10/2013 113.23p 114.09p 112.47p 113.49p 1421213
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

*Close Price adjusted for both dividends and splits