EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/03/2012 109.30p 111.34p 107.70p 109.47p 3965541
27/03/2012 111.10p 116.18p 110.33p 110.76p 2944535
26/03/2012 110.76p 113.06p 110.16p 112.64p 2831132
23/03/2012 109.90p 111.53p 109.05p 110.76p 2294304
22/03/2012 112.81p 113.66p 109.13p 109.56p 4691827
21/03/2012 110.16p 113.58p 109.20p 113.32p 6963328
20/03/2012 108.88p 110.41p 108.45p 109.73p 3254010
19/03/2012 108.36p 111.44p 107.85p 109.47p 3438269
16/03/2012 108.45p 108.96p 106.68p 108.71p 4182049
15/03/2012 109.05p 110.24p 108.28p 108.62p 1395388
14/03/2012 111.18p 111.44p 108.79p 108.79p 1815773
13/03/2012 110.84p 111.40p 109.90p 110.76p 2487435
12/03/2012 110.07p 111.27p 109.30p 110.67p 2228122
09/03/2012 107.94p 111.39p 107.34p 110.59p 7589372
08/03/2012 103.15p 107.77p 103.15p 107.51p 5122934
07/03/2012 102.12p 104.60p 100.84p 103.24p 2070556
06/03/2012 106.83p 106.83p 100.84p 101.78p 3556709
05/03/2012 107.77p 107.77p 106.40p 107.00p 3532460
02/03/2012 107.94p 108.28p 107.08p 107.85p 3369725
01/03/2012 107.77p 108.36p 107.42p 107.85p 2778012
29/02/2012 109.39p 110.33p 107.85p 108.36p 2452807
28/02/2012 108.02p 110.24p 107.94p 109.39p 2916094
27/02/2012 110.16p 110.50p 107.08p 108.28p 2548986
24/02/2012 106.83p 111.10p 106.74p 110.33p 6824788
23/02/2012 106.65p 107.00p 105.20p 106.83p 4145194
22/02/2012 104.60p 106.57p 103.83p 106.57p 5657842
21/02/2012 104.09p 105.71p 103.28p 104.09p 3285500
20/02/2012 102.55p 104.26p 101.21p 103.92p 4614489
17/02/2012 100.42p 101.86p 100.01p 101.36p 3425560
16/02/2012 98.36p 100.07p 98.02p 99.99p 1927615
15/02/2012 100.42p 100.42p 98.71p 99.48p 1952146
14/02/2012 99.13p 100.85p 99.13p 100.16p 1922310
13/02/2012 99.82p 100.50p 98.88p 100.24p 7720120
10/02/2012 99.90p 100.07p 97.77p 98.96p 1957801
09/02/2012 99.73p 100.42p 98.79p 99.56p 2552304
08/02/2012 97.17p 99.99p 96.84p 99.99p 5146382
07/02/2012 97.42p 98.02p 95.63p 96.83p 1935042
06/02/2012 96.48p 98.62p 95.50p 97.00p 5871526
03/02/2012 96.14p 97.15p 95.72p 96.06p 8792076
02/02/2012 93.75p 96.48p 92.90p 95.80p 26293414
01/02/2012 91.61p 93.49p 90.67p 93.24p 1798793
31/01/2012 91.36p 91.96p 90.25p 90.93p 724174
30/01/2012 92.30p 92.54p 89.72p 90.59p 1130850
27/01/2012 92.47p 93.15p 91.78p 92.64p 1086324
26/01/2012 92.38p 94.01p 92.04p 92.98p 1814643
25/01/2012 93.66p 93.75p 90.59p 91.61p 1018256
24/01/2012 93.07p 94.18p 92.47p 92.64p 14767354
23/01/2012 89.73p 92.21p 88.88p 92.21p 1768083
20/01/2012 92.38p 92.66p 89.13p 89.73p 2051845
19/01/2012 92.98p 93.07p 91.70p 91.78p 6060586
18/01/2012 92.13p 92.64p 91.02p 92.47p 1246988
17/01/2012 92.55p 93.58p 91.58p 91.87p 2149653
16/01/2012 91.02p 92.13p 88.71p 92.13p 1715548
13/01/2012 92.81p 93.13p 90.01p 91.19p 1917655
12/01/2012 92.04p 93.07p 91.87p 92.64p 1000582
11/01/2012 93.92p 94.01p 91.10p 91.87p 2809346
10/01/2012 91.44p 93.73p 91.44p 93.58p 19129118
09/01/2012 88.88p 93.10p 88.88p 91.27p 4556864
06/01/2012 86.31p 88.88p 84.14p 88.88p 1856962
05/01/2012 84.69p 86.69p 84.22p 86.57p 1639079
04/01/2012 85.72p 85.89p 83.79p 84.01p 912289
03/01/2012 80.67p 85.74p 80.25p 84.73p 3913812
30/12/2011 78.20p 79.02p 77.50p 79.01p 298607
29/12/2011 77.47p 77.77p 76.06p 77.68p 710626
28/12/2011 77.94p 78.10p 75.29p 76.74p 796149
23/12/2011 76.40p 77.47p 73.98p 77.47p 197745
22/12/2011 75.20p 76.06p 75.20p 75.63p 1419400
21/12/2011 77.43p 77.43p 74.35p 75.38p 1654919
20/12/2011 74.99p 76.49p 74.18p 76.49p 1725303
19/12/2011 75.12p 76.32p 74.14p 74.95p 1237698
16/12/2011 76.74p 76.74p 74.82p 75.93p 1228790
15/12/2011 75.38p 77.13p 74.56p 76.06p 1511076
14/12/2011 76.83p 76.91p 73.75p 75.20p 2447974
13/12/2011 76.96p 78.51p 74.61p 77.00p 1409536
12/12/2011 80.42p 80.42p 76.10p 76.57p 1657469
09/12/2011 80.33p 81.96p 78.71p 80.16p 1544334
08/12/2011 85.29p 85.29p 80.38p 80.55p 1496010
07/12/2011 84.56p 85.37p 82.55p 84.78p 3412200
06/12/2011 83.07p 84.01p 81.96p 83.02p 2029348
05/12/2011 83.24p 84.99p 82.21p 83.96p 1825826
02/12/2011 82.26p 83.45p 81.26p 82.08p 974983
01/12/2011 85.63p 85.63p 81.36p 81.36p 1836141
30/11/2011 85.46p 87.77p 82.34p 85.03p 4175980
29/11/2011 79.95p 88.28p 79.91p 86.49p 3261362
28/11/2011 74.35p 78.58p 74.35p 77.77p 2198346
25/11/2011 75.03p 75.20p 72.05p 73.20p 1477692
24/11/2011 76.19p 77.98p 74.73p 74.78p 1518816
23/11/2011 77.77p 79.35p 75.72p 76.70p 1524449
22/11/2011 79.91p 81.19p 77.60p 78.03p 1687878
21/11/2011 83.88p 84.48p 78.92p 79.18p 1980672
18/11/2011 83.54p 85.89p 82.51p 84.52p 1503781
17/11/2011 87.34p 87.34p 82.50p 83.96p 2532647
16/11/2011 87.08p 87.43p 84.99p 87.08p 1705840
15/11/2011 88.19p 88.19p 85.46p 86.74p 1656031
14/11/2011 91.02p 91.02p 87.43p 87.51p 1830818
11/11/2011 88.96p 90.76p 88.11p 89.39p 2367362
10/11/2011 90.84p 90.84p 88.28p 88.96p 1279648
09/11/2011 94.01p 94.01p 89.73p 91.02p 2261772
08/11/2011 91.02p 94.01p 89.82p 93.58p 3373534
07/11/2011 90.07p 91.10p 88.14p 90.59p 1671349
04/11/2011 88.02p 90.59p 87.17p 90.33p 1993125
03/11/2011 87.08p 88.62p 85.25p 87.34p 1254104
02/11/2011 86.49p 88.47p 84.44p 87.85p 1801604
01/11/2011 90.25p 90.25p 83.92p 85.80p 4925464
31/10/2011 90.76p 92.64p 90.44p 92.30p 1557655
28/10/2011 92.21p 92.21p 90.93p 91.61p 1423494
27/10/2011 92.30p 93.75p 91.02p 92.47p 3476628
26/10/2011 89.31p 90.59p 88.28p 90.50p 4976753
25/10/2011 90.67p 90.67p 87.85p 89.31p 966812
24/10/2011 89.39p 90.59p 86.96p 90.59p 934824
21/10/2011 88.79p 88.79p 87.17p 88.02p 1672911
20/10/2011 87.17p 89.31p 85.63p 88.02p 982809
19/10/2011 88.79p 88.88p 85.33p 86.91p 1575100
18/10/2011 89.39p 89.39p 86.49p 87.60p 775852
17/10/2011 89.56p 92.13p 87.94p 89.05p 2641124
14/10/2011 88.11p 89.22p 86.40p 88.45p 3621650
13/10/2011 88.19p 88.19p 86.06p 87.17p 1095663
12/10/2011 86.23p 88.28p 83.84p 87.34p 1310497
11/10/2011 85.80p 87.68p 83.54p 85.25p 1184273
10/10/2011 81.66p 87.17p 81.24p 86.83p 2077330
07/10/2011 80.38p 80.46p 78.79p 79.95p 1157803
06/10/2011 76.49p 80.12p 76.49p 79.48p 1648780
05/10/2011 75.89p 76.87p 74.52p 75.97p 1605439
04/10/2011 75.25p 75.63p 73.62p 73.97p 1662359
03/10/2011 75.59p 76.87p 73.64p 76.87p 1601912
30/09/2011 75.20p 76.23p 74.14p 76.23p 1407818
29/09/2011 76.44p 76.49p 74.78p 75.38p 1203442
28/09/2011 80.67p 80.67p 75.89p 76.23p 1284817
27/09/2011 78.37p 80.25p 78.08p 80.25p 1953285
26/09/2011 78.45p 79.56p 76.19p 77.21p 2216554
23/09/2011 80.93p 81.70p 75.85p 79.99p 2249111
22/09/2011 83.45p 84.99p 79.69p 79.69p 1412019
21/09/2011 84.99p 86.01p 83.96p 84.99p 876416
20/09/2011 84.35p 86.14p 83.79p 85.46p 2122796
19/09/2011 85.20p 86.49p 83.75p 85.63p 1007420
16/09/2011 86.91p 87.25p 85.03p 87.25p 2564648
15/09/2011 85.89p 87.43p 85.29p 86.14p 1518392
14/09/2011 86.31p 87.60p 85.03p 86.06p 1815236
13/09/2011 84.61p 87.17p 82.34p 86.31p 1847099
12/09/2011 84.61p 86.74p 82.34p 85.72p 1095931
09/09/2011 86.14p 90.93p 85.42p 87.17p 2646952
08/09/2011 85.03p 89.73p 83.75p 87.08p 3622646
07/09/2011 82.73p 84.95p 82.64p 84.61p 2149682
06/09/2011 83.28p 83.84p 79.86p 81.23p 3984412
05/09/2011 88.02p 92.04p 82.04p 82.51p 5057526
02/09/2011 93.24p 94.76p 89.82p 92.04p 1014605
01/09/2011 94.52p 96.06p 93.49p 95.03p 1055190
31/08/2011 93.75p 95.89p 93.24p 95.89p 845621
30/08/2011 93.84p 94.26p 91.70p 94.01p 774320
26/08/2011 91.10p 92.21p 87.60p 91.70p 944250
25/08/2011 94.09p 97.17p 90.59p 91.87p 1037713
24/08/2011 91.36p 94.86p 91.02p 94.26p 955552
23/08/2011 93.24p 94.01p 89.82p 90.93p 1947769
22/08/2011 89.90p 93.80p 89.22p 91.70p 2209439
19/08/2011 90.59p 92.04p 85.03p 90.50p 1716488
18/08/2011 94.52p 95.54p 88.37p 89.73p 1381113
17/08/2011 95.89p 97.25p 93.41p 95.54p 992936
16/08/2011 99.90p 99.90p 95.34p 96.91p 1899534
15/08/2011 99.22p 102.02p 97.77p 98.11p 2007662
12/08/2011 90.67p 100.76p 90.67p 98.02p 5606226
11/08/2011 89.73p 92.47p 86.57p 92.30p 2940832
10/08/2011 92.13p 94.09p 85.16p 87.60p 4342366
09/08/2011 82.90p 90.76p 80.67p 90.76p 6376926
08/08/2011 88.02p 89.90p 82.04p 83.75p 3694253
05/08/2011 90.16p 93.92p 82.08p 89.90p 4819644
04/08/2011 100.50p 100.59p 88.96p 92.30p 5792318
03/08/2011 103.41p 103.41p 97.42p 99.30p 3210445
02/08/2011 106.57p 106.57p 102.38p 103.58p 1870245
01/08/2011 108.11p 108.79p 105.97p 106.74p 1343689
29/07/2011 106.40p 107.68p 105.80p 106.83p 890085
28/07/2011 106.91p 107.85p 106.40p 107.68p 653809
27/07/2011 109.99p 110.58p 106.83p 107.77p 1013803
26/07/2011 109.90p 111.44p 108.36p 109.99p 2129486
25/07/2011 109.65p 109.65p 106.23p 107.85p 953647
22/07/2011 108.19p 109.90p 107.87p 108.71p 891948
21/07/2011 106.40p 109.22p 105.37p 108.02p 918538
20/07/2011 105.03p 107.25p 102.08p 106.23p 884835
19/07/2011 102.64p 104.95p 101.87p 104.26p 1078628
18/07/2011 103.41p 103.83p 101.27p 102.21p 2727981
15/07/2011 103.83p 106.83p 102.98p 104.69p 1827504
14/07/2011 107.08p 107.08p 103.66p 105.54p 1380230
13/07/2011 106.48p 108.62p 106.35p 106.83p 1291883
12/07/2011 109.05p 109.05p 104.52p 107.42p 1355500
11/07/2011 111.35p 111.35p 107.08p 109.30p 1755173
08/07/2011 113.41p 114.41p 110.07p 111.10p 979917
07/07/2011 110.84p 114.09p 110.12p 112.29p 2735408
06/07/2011 111.44p 112.12p 107.34p 110.16p 1444737
05/07/2011 107.51p 112.43p 107.51p 111.61p 2806408
04/07/2011 105.97p 108.44p 105.51p 108.28p 1405775
01/07/2011 105.54p 105.89p 103.93p 105.71p 942878
30/06/2011 106.83p 106.83p 104.60p 105.12p 1886512
29/06/2011 104.77p 105.71p 104.18p 105.20p 1324323
28/06/2011 101.70p 104.69p 101.40p 103.75p 3662572
27/06/2011 101.95p 103.32p 99.99p 102.12p 865746
24/06/2011 102.98p 103.75p 101.61p 103.15p 484288
23/06/2011 106.06p 106.06p 101.61p 101.70p 1544864
22/06/2011 105.12p 106.31p 103.75p 105.97p 1001407
21/06/2011 104.60p 105.63p 103.24p 105.20p 573593
20/06/2011 107.08p 107.08p 103.06p 103.75p 1423219
17/06/2011 107.17p 107.88p 105.12p 106.74p 2324080

*Close Price adjusted for both dividends and splits