EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/06/2010 91.78p 91.87p 91.02p 91.44p 807099
18/06/2010 90.16p 91.78p 89.31p 91.78p 3117461
17/06/2010 89.65p 90.84p 87.85p 89.22p 2817178
16/06/2010 88.37p 91.36p 88.37p 88.37p 4002405
15/06/2010 87.77p 89.73p 87.60p 89.31p 571758
14/06/2010 89.39p 90.07p 87.68p 89.13p 1116140
11/06/2010 89.90p 90.07p 88.11p 89.73p 2479572
10/06/2010 85.37p 89.90p 85.29p 89.73p 2311596
09/06/2010 88.11p 88.79p 84.52p 88.02p 1660283
08/06/2010 86.40p 87.25p 84.09p 86.40p 2584623
07/06/2010 85.25p 87.00p 82.68p 84.61p 1567476
04/06/2010 88.96p 93.32p 84.69p 86.31p 3863446
03/06/2010 87.17p 89.73p 87.17p 89.05p 3547078
02/06/2010 84.56p 86.83p 83.62p 85.46p 1055054
01/06/2010 81.44p 86.23p 81.44p 85.63p 1686076
28/05/2010 81.19p 84.56p 79.61p 83.45p 3473574
27/05/2010 80.29p 82.04p 79.48p 81.32p 1986949
26/05/2010 80.85p 83.75p 77.00p 79.26p 4545694
25/05/2010 82.68p 83.49p 80.25p 80.59p 1843351
24/05/2010 83.32p 85.46p 82.60p 84.48p 1387889
21/05/2010 80.38p 84.56p 79.86p 81.87p 2305575
20/05/2010 86.49p 89.73p 79.22p 80.25p 4024366
19/05/2010 86.06p 88.02p 84.22p 84.48p 3124890
18/05/2010 84.01p 90.59p 84.01p 87.43p 6087682
17/05/2010 80.29p 83.54p 78.54p 82.04p 2629082
14/05/2010 82.26p 83.75p 79.63p 80.29p 1269565
13/05/2010 79.05p 84.82p 79.05p 82.68p 589875
12/05/2010 77.34p 82.37p 77.34p 81.19p 2066398
11/05/2010 79.56p 81.27p 77.98p 78.97p 2577228
10/05/2010 80.16p 82.90p 77.09p 81.32p 3226658
07/05/2010 78.11p 78.11p 76.27p 76.27p 5436156
06/05/2010 82.04p 83.75p 79.91p 82.04p 3300290
05/05/2010 83.54p 83.54p 78.89p 82.04p 5668250
04/05/2010 84.18p 86.23p 81.19p 82.90p 4964552
30/04/2010 84.31p 87.94p 84.31p 84.35p 2051295
29/04/2010 85.72p 86.79p 83.75p 84.78p 2691810
28/04/2010 84.18p 85.63p 82.04p 85.46p 3880361
27/04/2010 88.88p 89.82p 84.35p 84.35p 5636872
26/04/2010 90.07p 93.24p 88.54p 88.71p 5466314
23/04/2010 83.45p 91.02p 83.20p 89.73p 14935137
22/04/2010 83.37p 85.97p 82.90p 83.32p 7550004
21/04/2010 82.90p 85.20p 82.90p 83.32p 6013210
20/04/2010 83.32p 85.37p 82.90p 83.11p 6524274
19/04/2010 84.22p 85.12p 82.68p 83.32p 5572908
16/04/2010 86.31p 86.31p 83.41p 85.03p 5469688
15/04/2010 88.02p 89.30p 84.61p 84.61p 12616479
14/04/2010 91.78p 93.07p 88.54p 88.96p 7691478
13/04/2010 92.30p 92.72p 89.82p 91.87p 14007320
12/04/2010 92.30p 95.72p 85.31p 92.30p 20382368
09/04/2010 85.46p 93.15p 85.37p 90.76p 13442403
08/04/2010 84.18p 88.91p 81.27p 85.37p 39924624
07/04/2010 88.45p 88.54p 84.61p 85.42p 20047780
06/04/2010 83.32p 96.31p 83.32p 88.62p 21371676

*Close Price adjusted for both dividends and splits