EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
15/01/2013 104.77p 106.48p 104.77p 105.89p 770188
14/01/2013 105.29p 106.14p 104.77p 105.54p 901997
11/01/2013 106.65p 106.83p 105.29p 105.63p 1657762
10/01/2013 108.02p 108.11p 106.40p 106.74p 1570035
09/01/2013 105.97p 108.36p 105.63p 108.19p 1322696
08/01/2013 105.37p 106.25p 104.69p 105.63p 863290
07/01/2013 105.20p 106.23p 104.52p 105.97p 1018360
04/01/2013 104.43p 105.54p 103.83p 105.37p 1539942
03/01/2013 102.98p 104.95p 102.47p 104.77p 2036791
02/01/2013 103.06p 104.26p 102.81p 103.41p 2502734
31/12/2012 102.21p 102.64p 102.12p 102.55p 373799
28/12/2012 102.21p 102.55p 101.61p 102.21p 755121
27/12/2012 100.33p 102.12p 100.16p 101.61p 854995
24/12/2012 100.42p 100.42p 99.16p 100.24p 137098
21/12/2012 99.48p 100.50p 98.19p 100.50p 2517416
20/12/2012 99.56p 100.16p 99.13p 99.82p 1061952
19/12/2012 98.45p 100.50p 97.85p 99.82p 2481673
18/12/2012 98.79p 99.62p 98.19p 98.28p 1608163
17/12/2012 98.96p 99.73p 98.26p 98.71p 1342776
14/12/2012 100.50p 101.01p 98.45p 98.62p 2109396
13/12/2012 98.11p 101.78p 98.11p 100.67p 3144908
12/12/2012 98.45p 100.84p 98.45p 100.07p 2295260
11/12/2012 98.28p 99.48p 97.68p 98.79p 1783764
10/12/2012 96.48p 99.39p 96.48p 98.36p 2046834
07/12/2012 100.76p 100.76p 98.19p 98.19p 1280346
06/12/2012 100.07p 101.36p 100.02p 100.84p 2516615
05/12/2012 97.94p 100.33p 97.60p 99.90p 3422221
04/12/2012 95.54p 96.82p 95.37p 96.57p 1085036
03/12/2012 97.00p 97.34p 95.03p 95.80p 1441560
30/11/2012 96.83p 97.68p 96.74p 97.42p 1568360
29/11/2012 95.46p 96.83p 95.12p 96.74p 1376415
28/11/2012 95.72p 96.40p 94.18p 94.78p 1661951
27/11/2012 97.25p 97.85p 95.46p 95.72p 993146
26/11/2012 97.77p 97.77p 96.66p 97.34p 1268832
23/11/2012 98.71p 98.79p 97.57p 97.77p 1345938
22/11/2012 96.06p 98.02p 96.06p 97.17p 905464
21/11/2012 97.42p 97.85p 95.80p 96.06p 1524209
20/11/2012 96.14p 97.42p 96.14p 97.42p 786375
19/11/2012 95.97p 98.19p 95.72p 97.00p 2391378
16/11/2012 96.91p 97.12p 95.12p 95.72p 1905441
15/11/2012 97.42p 97.51p 96.13p 97.25p 2200845
14/11/2012 97.60p 98.36p 96.57p 96.83p 2170554
13/11/2012 99.13p 99.30p 97.60p 98.28p 2979822
12/11/2012 100.67p 101.41p 99.39p 99.48p 761692
09/11/2012 102.12p 102.81p 100.42p 100.42p 1772894
08/11/2012 102.21p 102.89p 101.61p 101.78p 3024664
07/11/2012 101.18p 103.30p 101.18p 101.95p 2758984
06/11/2012 100.76p 101.95p 100.23p 100.93p 1355791
05/11/2012 99.39p 101.18p 99.39p 101.01p 861870
02/11/2012 100.76p 101.01p 99.99p 101.01p 1213449
01/11/2012 98.54p 101.49p 98.54p 100.50p 1400053
31/10/2012 101.18p 102.98p 98.96p 99.05p 2015018
30/10/2012 99.13p 101.95p 99.13p 101.18p 908307
29/10/2012 98.54p 99.93p 98.54p 99.39p 1994946
26/10/2012 99.30p 99.82p 98.28p 99.30p 1623615
25/10/2012 100.07p 101.01p 98.54p 100.07p 1721874
24/10/2012 100.93p 101.45p 100.16p 100.33p 1811636
23/10/2012 102.89p 102.98p 100.84p 100.84p 2817508
22/10/2012 103.32p 103.60p 102.72p 102.89p 1694033
19/10/2012 102.55p 104.09p 102.55p 103.24p 2195464
18/10/2012 102.21p 103.75p 102.21p 103.24p 2808573
17/10/2012 102.64p 103.24p 102.21p 102.47p 2891086
16/10/2012 103.41p 103.75p 102.30p 102.72p 1211354
15/10/2012 100.93p 102.58p 100.93p 101.78p 1131408
12/10/2012 103.24p 103.66p 101.36p 101.36p 1487252
11/10/2012 99.99p 104.52p 99.73p 103.41p 1929159
10/10/2012 99.99p 100.50p 99.73p 99.99p 1923452
09/10/2012 100.59p 101.18p 100.07p 100.59p 1792850
08/10/2012 100.67p 101.01p 99.65p 100.42p 1356361
05/10/2012 99.73p 101.44p 99.22p 100.84p 2583578
04/10/2012 99.13p 100.33p 97.96p 99.30p 2088720
03/10/2012 97.17p 99.05p 97.17p 98.62p 923245
02/10/2012 97.51p 99.39p 97.51p 98.11p 1333904
01/10/2012 97.60p 99.56p 97.60p 98.79p 1154189
28/09/2012 98.36p 99.27p 97.51p 98.11p 1313294
27/09/2012 98.11p 98.28p 97.17p 98.19p 1468273
26/09/2012 97.85p 98.28p 97.00p 97.77p 1789091
25/09/2012 98.71p 99.39p 98.11p 99.22p 1686897
24/09/2012 99.48p 99.48p 98.02p 99.13p 2440235
21/09/2012 99.56p 100.46p 99.20p 99.22p 2387912
20/09/2012 102.38p 102.38p 99.13p 99.73p 2368702
19/09/2012 103.32p 103.83p 102.38p 102.64p 1826219
18/09/2012 105.03p 105.12p 102.98p 103.24p 2928578
17/09/2012 104.43p 106.83p 104.43p 105.89p 3992258

*Close Price adjusted for both dividends and splits