EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
14/09/2012 103.49p 106.40p 103.49p 105.46p 2554296
13/09/2012 105.12p 105.97p 102.30p 103.15p 2187120
12/09/2012 101.87p 105.97p 101.53p 105.71p 4217401
11/09/2012 102.21p 102.73p 101.78p 101.87p 1808690
10/09/2012 100.84p 102.98p 100.16p 102.72p 3563195
07/09/2012 99.48p 102.89p 99.48p 100.76p 4890888
06/09/2012 96.23p 100.67p 96.06p 99.22p 1730636
05/09/2012 96.06p 96.57p 94.86p 96.23p 872303
04/09/2012 96.66p 96.74p 95.63p 96.06p 1170407
03/09/2012 95.03p 97.08p 94.30p 96.91p 1155913
31/08/2012 92.98p 95.89p 92.98p 95.03p 2366458
30/08/2012 94.26p 94.97p 92.98p 93.58p 2226381
29/08/2012 95.54p 96.23p 94.69p 94.86p 1860220
28/08/2012 96.23p 98.02p 95.37p 95.63p 2070224
24/08/2012 100.67p 100.67p 97.94p 98.45p 1021141
23/08/2012 99.99p 100.42p 98.88p 98.88p 983493
22/08/2012 99.73p 100.67p 98.79p 99.65p 1580476
21/08/2012 100.42p 100.84p 99.73p 100.59p 890672
20/08/2012 101.44p 101.53p 99.73p 99.73p 1736549
17/08/2012 100.76p 101.70p 100.42p 101.01p 1058199
16/08/2012 101.27p 101.61p 99.65p 100.67p 1056659
15/08/2012 99.13p 101.53p 98.79p 100.93p 1335301
14/08/2012 99.56p 99.56p 97.42p 98.19p 1610374
13/08/2012 99.56p 100.42p 98.03p 99.13p 1139204
10/08/2012 101.70p 102.30p 99.56p 100.16p 2016123
09/08/2012 101.01p 102.12p 99.99p 102.04p 532446
08/08/2012 101.27p 101.61p 99.56p 101.44p 871844
07/08/2012 101.95p 102.30p 99.90p 101.95p 1477811
06/08/2012 98.11p 101.95p 97.55p 101.61p 2554766
03/08/2012 95.89p 98.54p 95.54p 98.45p 1874699
02/08/2012 96.91p 96.91p 95.03p 95.97p 1381836
01/08/2012 96.57p 97.51p 95.29p 96.31p 1526898
31/07/2012 97.08p 97.17p 95.54p 96.31p 1642884
30/07/2012 92.47p 95.97p 92.47p 95.29p 2139749
27/07/2012 92.38p 92.55p 91.19p 92.55p 1012388
26/07/2012 92.30p 92.32p 89.99p 92.21p 1058296
25/07/2012 90.93p 92.55p 90.67p 91.61p 856423
24/07/2012 92.04p 93.58p 90.93p 90.93p 1972889
23/07/2012 91.61p 92.64p 90.25p 92.04p 1665969
20/07/2012 92.55p 93.07p 92.13p 92.81p 1387091
19/07/2012 93.58p 93.58p 92.44p 93.07p 1042098
18/07/2012 92.30p 92.98p 90.64p 92.47p 1463308
17/07/2012 92.64p 92.98p 91.19p 91.61p 2047710
16/07/2012 93.15p 93.84p 91.61p 91.96p 1879870
13/07/2012 93.07p 94.01p 92.43p 92.90p 2256374
12/07/2012 94.35p 95.46p 91.87p 92.47p 2988550
11/07/2012 96.14p 96.23p 94.18p 94.43p 2063706
10/07/2012 95.63p 97.25p 95.23p 95.97p 2119968
09/07/2012 95.97p 97.00p 95.12p 95.54p 2343176
06/07/2012 97.42p 97.42p 94.69p 95.89p 1948422
05/07/2012 96.91p 97.94p 95.97p 96.66p 2639445
04/07/2012 98.28p 98.91p 96.57p 97.42p 999280
03/07/2012 94.60p 98.28p 94.43p 97.94p 3606559
02/07/2012 92.98p 94.35p 92.47p 94.09p 6874492
29/06/2012 91.78p 93.75p 90.93p 92.04p 3845665
28/06/2012 90.59p 91.36p 89.13p 89.90p 3662543
27/06/2012 90.16p 90.76p 89.48p 90.16p 5453734
26/06/2012 90.42p 90.93p 88.79p 89.48p 2586513
25/06/2012 92.30p 93.66p 89.65p 89.73p 4323480
22/06/2012 94.69p 95.02p 91.78p 92.04p 5362284
21/06/2012 98.36p 98.92p 94.60p 95.46p 4989640
20/06/2012 100.59p 100.67p 99.05p 99.22p 2413188
19/06/2012 99.73p 101.27p 99.48p 100.07p 3037919
18/06/2012 103.58p 103.71p 99.56p 99.99p 4128678
15/06/2012 101.95p 104.80p 100.27p 100.33p 9123026
14/06/2012 102.12p 102.55p 99.22p 100.84p 7034782
13/06/2012 103.49p 106.91p 101.36p 102.55p 8749899
12/06/2012 103.15p 103.32p 100.93p 102.04p 1480135
11/06/2012 106.31p 107.34p 103.24p 103.58p 1784732
08/06/2012 102.89p 104.69p 101.27p 104.69p 3334246
07/06/2012 103.41p 104.43p 100.59p 104.43p 4668694
06/06/2012 99.13p 103.66p 98.28p 103.49p 2853184
01/06/2012 103.75p 103.75p 97.00p 98.62p 3374454
31/05/2012 102.81p 103.83p 102.21p 103.83p 5638212
30/05/2012 102.98p 104.09p 101.18p 102.12p 5279301
29/05/2012 101.87p 105.71p 101.10p 104.09p 6132876
28/05/2012 101.87p 103.66p 101.78p 102.21p 4119412
25/05/2012 101.27p 102.72p 100.07p 101.78p 2282270
24/05/2012 101.44p 101.78p 100.07p 100.84p 1963400
23/05/2012 103.06p 103.06p 100.24p 100.76p 2548757
22/05/2012 101.36p 104.26p 100.73p 104.26p 3430508
21/05/2012 99.56p 101.61p 99.22p 100.16p 2752052
18/05/2012 101.01p 101.01p 97.77p 99.39p 2995148
17/05/2012 101.18p 104.35p 100.63p 101.87p 2496459
16/05/2012 103.75p 103.75p 100.33p 100.84p 3912880
15/05/2012 105.46p 105.46p 102.98p 104.95p 2827425
14/05/2012 106.23p 106.23p 102.72p 103.66p 2412598
11/05/2012 107.51p 108.19p 106.31p 107.25p 1932262
10/05/2012 107.77p 108.02p 106.65p 107.77p 4639340
09/05/2012 107.85p 108.71p 104.35p 106.83p 3448980
08/05/2012 109.39p 109.39p 106.14p 107.08p 3255876
04/05/2012 112.21p 112.69p 107.59p 108.79p 2502399
03/05/2012 109.30p 112.89p 108.71p 112.89p 5551200
02/05/2012 109.39p 109.47p 107.94p 109.05p 2726758
01/05/2012 107.17p 109.39p 106.48p 109.13p 994621
30/04/2012 107.08p 108.71p 106.31p 108.28p 1774219
27/04/2012 104.86p 107.77p 104.43p 107.08p 2332793
26/04/2012 104.43p 106.91p 104.00p 105.71p 2695655
25/04/2012 104.26p 105.54p 103.92p 104.26p 1425324
24/04/2012 104.00p 104.69p 102.47p 103.92p 2269537
23/04/2012 104.69p 105.29p 101.36p 103.24p 2384118
20/04/2012 106.57p 106.63p 104.86p 105.63p 1948157
19/04/2012 107.59p 108.79p 106.23p 106.91p 1875265
18/04/2012 104.95p 107.77p 104.95p 107.68p 3970865
17/04/2012 104.26p 105.89p 102.81p 105.46p 3492814
16/04/2012 105.12p 107.94p 104.86p 105.63p 2477140
13/04/2012 106.31p 106.91p 105.29p 105.97p 2213116
12/04/2012 104.95p 106.83p 104.52p 106.40p 4845530
11/04/2012 104.09p 106.83p 104.09p 105.12p 4109235
10/04/2012 108.36p 108.36p 104.17p 104.86p 4371549
05/04/2012 109.99p 110.53p 107.77p 109.65p 2360250
04/04/2012 112.38p 112.38p 108.79p 110.07p 5054696
03/04/2012 111.78p 112.72p 111.18p 112.64p 3307214
02/04/2012 108.62p 111.78p 108.19p 111.78p 4761985
30/03/2012 109.30p 109.85p 107.34p 107.77p 3686061
29/03/2012 109.13p 109.30p 106.83p 108.45p 3958462
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

*Close Price adjusted for both dividends and splits