EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2023 18.50p 18.96p 18.43p 18.60p 1817967
17/04/2023 18.56p 19.01p 18.47p 18.81p 1702663
14/04/2023 18.60p 19.04p 18.36p 18.42p 2793293
13/04/2023 18.58p 18.98p 18.40p 18.75p 2154779
12/04/2023 18.60p 18.84p 17.91p 18.56p 3872895
11/04/2023 18.72p 19.04p 18.60p 18.95p 3543504
06/04/2023 18.35p 19.19p 18.35p 19.00p 2420068
05/04/2023 18.30p 19.60p 18.30p 18.55p 3783307
04/04/2023 19.43p 19.49p 18.78p 18.84p 3603131
03/04/2023 19.34p 19.72p 19.17p 19.53p 5763211
31/03/2023 18.22p 18.56p 18.10p 18.52p 2287203
30/03/2023 17.66p 18.42p 17.66p 18.22p 2980903
29/03/2023 17.92p 18.34p 17.92p 17.94p 1963552
28/03/2023 17.60p 18.36p 17.60p 18.36p 3250481
27/03/2023 17.10p 17.52p 16.72p 17.46p 2419785
24/03/2023 17.88p 17.92p 16.80p 17.12p 5985479
23/03/2023 18.16p 18.40p 17.72p 18.14p 3304891
22/03/2023 17.78p 17.92p 17.64p 17.90p 1315264
21/03/2023 16.84p 17.86p 16.84p 17.70p 3065282
20/03/2023 16.78p 17.26p 16.16p 17.06p 6050720
17/03/2023 17.86p 18.08p 16.88p 17.42p 9258973
16/03/2023 16.94p 17.50p 16.66p 17.48p 5638876
15/03/2023 17.82p 18.06p 16.80p 16.82p 10428461
14/03/2023 17.34p 18.09p 17.14p 17.94p 1902045
13/03/2023 18.40p 18.40p 17.06p 17.48p 4094513
10/03/2023 18.82p 18.82p 18.20p 18.40p 11651965
09/03/2023 19.64p 19.66p 19.16p 19.30p 3059694
08/03/2023 19.62p 19.72p 19.40p 19.60p 2284952
07/03/2023 19.38p 19.80p 19.35p 19.76p 2993645
06/03/2023 19.44p 19.64p 19.12p 19.42p 1615267
03/03/2023 19.12p 19.38p 18.84p 19.34p 2432453
02/03/2023 19.08p 19.20p 18.78p 19.16p 2220311
01/03/2023 18.96p 19.32p 18.88p 19.16p 2341422
28/02/2023 19.36p 19.36p 18.72p 19.00p 5351277
27/02/2023 18.68p 19.34p 18.66p 19.34p 4863468
24/02/2023 19.00p 19.24p 18.58p 18.78p 5697748
23/02/2023 18.90p 19.25p 18.39p 19.02p 6032646
22/02/2023 18.10p 18.82p 18.06p 18.74p 6000794
21/02/2023 18.92p 18.94p 18.38p 18.62p 5668340
20/02/2023 19.00p 19.69p 18.42p 19.06p 4810109
17/02/2023 19.86p 20.05p 18.36p 19.00p 25662420
16/02/2023 21.05p 21.50p 20.85p 21.35p 1929347
15/02/2023 21.20p 21.45p 20.90p 20.90p 866696
14/02/2023 21.60p 21.65p 21.00p 21.25p 1328066
13/02/2023 21.95p 21.95p 21.43p 21.50p 1324794
10/02/2023 22.00p 22.10p 21.25p 21.95p 1341207
09/02/2023 21.75p 21.75p 21.25p 21.70p 1742090
08/02/2023 21.40p 21.60p 21.05p 21.45p 2510029
07/02/2023 21.00p 21.15p 20.49p 20.85p 3372584
06/02/2023 20.90p 20.97p 20.45p 20.55p 3301455
03/02/2023 21.00p 21.52p 20.70p 21.00p 5914935
02/02/2023 21.75p 21.95p 20.60p 21.10p 10896781
01/02/2023 21.75p 22.30p 21.75p 21.75p 2500289
31/01/2023 22.25p 22.30p 21.05p 21.90p 7694167
30/01/2023 22.15p 23.10p 21.75p 22.15p 7044910
27/01/2023 21.95p 22.60p 21.95p 22.10p 2894341
26/01/2023 22.50p 22.80p 21.95p 21.95p 5448912
25/01/2023 23.35p 23.45p 22.25p 22.50p 4460790
24/01/2023 23.95p 23.95p 22.90p 22.90p 2265622
23/01/2023 23.75p 24.05p 23.45p 23.55p 3637005
20/01/2023 23.15p 23.85p 23.15p 23.60p 8698238
19/01/2023 23.50p 23.50p 22.95p 22.95p 4978291
18/01/2023 23.05p 23.95p 23.00p 23.80p 8496211
17/01/2023 21.95p 22.95p 21.95p 22.95p 4643087
16/01/2023 22.20p 23.25p 21.82p 22.25p 11430100
13/01/2023 21.50p 22.30p 21.42p 22.25p 3493182
12/01/2023 20.65p 21.55p 20.60p 21.55p 3637008
11/01/2023 20.55p 21.03p 20.35p 20.65p 3550656
10/01/2023 20.45p 21.10p 20.45p 20.55p 2172484
09/01/2023 20.40p 21.20p 20.40p 20.95p 3491512
06/01/2023 20.00p 21.13p 20.00p 20.70p 2063644
05/01/2023 20.25p 20.95p 20.12p 20.60p 4200175
04/01/2023 21.20p 21.20p 20.20p 20.35p 5987540
03/01/2023 22.25p 22.60p 21.20p 21.45p 3945328
30/12/2022 21.75p 21.85p 21.40p 21.40p 655535
29/12/2022 21.25p 22.13p 20.93p 21.90p 5907329
28/12/2022 22.00p 22.25p 21.60p 21.80p 3676246
23/12/2022 21.80p 21.95p 21.30p 21.85p 852978
22/12/2022 21.90p 22.15p 21.30p 21.45p 2060644
21/12/2022 21.25p 21.80p 21.25p 21.65p 16547079
20/12/2022 20.60p 21.40p 20.10p 21.20p 8139626
19/12/2022 20.65p 21.20p 20.63p 20.80p 7207521
16/12/2022 22.05p 22.30p 20.35p 20.65p 11487436
15/12/2022 22.15p 22.77p 21.95p 22.55p 4406280
14/12/2022 22.55p 23.05p 22.25p 22.55p 4686233
13/12/2022 22.30p 22.70p 22.10p 22.20p 3897565
12/12/2022 21.85p 22.30p 21.60p 22.20p 3674183
09/12/2022 22.05p 22.31p 21.90p 22.00p 1824529
08/12/2022 22.70p 22.70p 22.18p 22.30p 1941244
07/12/2022 22.95p 23.10p 22.30p 22.50p 4734331
06/12/2022 23.40p 23.55p 22.90p 23.15p 2820957
05/12/2022 24.10p 24.60p 23.75p 23.75p 2041423
02/12/2022 24.05p 24.20p 23.25p 23.80p 3417762
01/12/2022 24.05p 24.55p 23.82p 24.35p 2241320
30/11/2022 23.90p 24.35p 23.90p 24.30p 3150373
29/11/2022 23.95p 24.20p 23.60p 23.95p 2000953
28/11/2022 23.25p 23.80p 23.13p 23.40p 3408677
25/11/2022 24.10p 24.40p 23.70p 24.15p 3122833
24/11/2022 25.00p 25.00p 23.70p 24.20p 2844970
23/11/2022 24.75p 24.75p 23.99p 24.40p 5737766
22/11/2022 23.35p 24.20p 23.35p 24.20p 3055363
21/11/2022 23.90p 24.25p 22.75p 22.75p 3682455
18/11/2022 24.65p 25.05p 22.85p 23.70p 10626083
17/11/2022 27.20p 27.25p 25.20p 25.25p 9200383
16/11/2022 27.20p 27.55p 26.82p 27.35p 7457515
15/11/2022 26.70p 27.60p 26.67p 27.15p 6350679
14/11/2022 28.90p 28.90p 26.30p 26.55p 11147930
11/11/2022 28.90p 29.86p 28.75p 29.30p 4373253
10/11/2022 27.75p 28.80p 27.35p 28.30p 3311072
09/11/2022 28.90p 28.92p 28.00p 28.20p 2010986
08/11/2022 29.70p 29.70p 28.70p 28.90p 2341337
07/11/2022 28.65p 29.70p 28.35p 29.65p 3916969
04/11/2022 28.45p 29.40p 28.35p 28.55p 4076826
03/11/2022 27.00p 28.15p 26.45p 27.90p 2693297
02/11/2022 27.75p 27.85p 26.54p 27.00p 3820338
01/11/2022 28.25p 28.25p 27.00p 27.25p 2842133
31/10/2022 27.30p 27.65p 26.20p 27.00p 2773292
28/10/2022 27.75p 28.35p 27.43p 27.45p 2760602
27/10/2022 27.35p 28.85p 27.10p 28.50p 4918862
26/10/2022 26.00p 27.25p 25.90p 27.00p 2860924
25/10/2022 25.65p 26.15p 25.55p 25.90p 1258994
24/10/2022 26.10p 26.15p 25.10p 25.80p 2417227
21/10/2022 27.00p 27.00p 25.95p 26.40p 2779667
20/10/2022 26.90p 27.30p 26.10p 27.05p 4511434
19/10/2022 27.35p 28.10p 25.10p 26.20p 8436395
18/10/2022 28.10p 28.56p 27.00p 27.00p 4971984
17/10/2022 28.30p 29.10p 28.00p 28.20p 3875124
14/10/2022 29.35p 29.90p 28.55p 28.65p 8916361
13/10/2022 28.15p 29.40p 28.00p 29.40p 3844593
12/10/2022 29.50p 29.53p 28.05p 28.05p 4557282
11/10/2022 29.95p 29.95p 28.57p 28.65p 2825179
10/10/2022 30.25p 30.60p 29.55p 30.00p 2465856
07/10/2022 29.95p 30.45p 29.34p 30.35p 2681183
06/10/2022 29.50p 29.90p 29.10p 29.75p 4145648
05/10/2022 28.40p 29.38p 28.30p 29.10p 4376046
04/10/2022 27.65p 28.39p 27.30p 28.30p 20582940
03/10/2022 26.65p 27.45p 26.50p 27.20p 3379316
30/09/2022 25.50p 27.40p 25.50p 26.55p 7063759
29/09/2022 26.05p 26.75p 25.50p 26.05p 3517710
28/09/2022 26.60p 26.70p 25.30p 26.55p 7912715
27/09/2022 25.70p 26.75p 25.35p 26.55p 7499292
26/09/2022 25.35p 26.15p 25.05p 25.75p 7496326
23/09/2022 28.15p 28.15p 26.05p 26.60p 5658548
22/09/2022 27.90p 28.65p 27.57p 28.30p 2810184
21/09/2022 27.45p 28.65p 27.23p 28.30p 6136757
20/09/2022 28.85p 29.40p 27.08p 27.20p 5519139
19/09/2022 29.35p 30.10p 28.95p 29.40p 6019837
16/09/2022 29.35p 30.10p 28.95p 29.40p 6019837
15/09/2022 30.30p 30.80p 29.57p 29.70p 2351613
14/09/2022 30.60p 31.35p 30.30p 30.50p 3486881
13/09/2022 31.50p 31.86p 30.60p 31.50p 5624193
12/09/2022 31.05p 31.55p 30.40p 31.40p 8066390
09/09/2022 30.75p 31.18p 30.37p 31.15p 6336226
08/09/2022 29.00p 30.95p 28.35p 30.45p 9205593
07/09/2022 29.15p 29.30p 27.10p 28.70p 12039734
06/09/2022 32.05p 33.13p 28.55p 29.45p 10714481
05/09/2022 29.50p 31.45p 29.50p 31.15p 4762028
02/09/2022 28.90p 29.70p 28.35p 29.60p 2712261
01/09/2022 29.20p 29.65p 28.42p 28.85p 5744095
31/08/2022 30.00p 30.10p 28.70p 30.00p 8623261
30/08/2022 31.35p 31.55p 29.90p 29.95p 6485611
29/08/2022 29.50p 30.25p 29.34p 30.15p 3953933
26/08/2022 29.50p 30.25p 29.34p 30.15p 3953933
25/08/2022 29.20p 29.91p 29.00p 29.45p 4517660
24/08/2022 28.90p 29.29p 28.15p 28.85p 4397757
23/08/2022 27.20p 29.05p 27.00p 28.80p 6184052
22/08/2022 26.70p 27.55p 26.45p 27.00p 3455111
19/08/2022 27.25p 27.45p 26.45p 27.20p 1684641
18/08/2022 26.70p 27.45p 26.63p 27.30p 2802536
17/08/2022 26.85p 27.10p 25.70p 26.50p 4720821
16/08/2022 26.45p 27.20p 26.25p 26.85p 6926789
15/08/2022 27.95p 27.95p 25.95p 26.40p 7009922
12/08/2022 28.30p 28.55p 27.60p 27.95p 1748067
11/08/2022 27.75p 28.15p 27.35p 28.10p 3808100
10/08/2022 27.75p 27.75p 26.83p 27.30p 2896066
09/08/2022 27.30p 28.05p 27.15p 27.90p 2583557
08/08/2022 28.10p 28.35p 26.98p 27.40p 2766485
05/08/2022 27.15p 27.90p 26.25p 27.75p 4455034
04/08/2022 28.15p 28.15p 26.80p 26.90p 4146654
03/08/2022 28.60p 29.25p 28.05p 28.30p 3394090
02/08/2022 29.00p 29.50p 28.25p 28.50p 4370405
01/08/2022 29.50p 29.50p 27.65p 27.70p 3569619
29/07/2022 28.35p 29.00p 27.70p 28.80p 4887763
28/07/2022 28.40p 28.65p 27.70p 28.15p 3350840
27/07/2022 27.50p 28.22p 27.40p 28.00p 3611906
26/07/2022 27.10p 28.90p 27.01p 27.35p 7246180
25/07/2022 25.30p 26.95p 25.10p 26.90p 4833635
22/07/2022 24.75p 25.55p 24.75p 25.45p 4199844
21/07/2022 25.55p 25.90p 24.50p 24.90p 6203217
20/07/2022 24.95p 25.80p 24.75p 25.55p 4610233
19/07/2022 24.60p 25.55p 24.40p 24.95p 5884275
18/07/2022 24.75p 24.80p 23.00p 24.70p 6701390
15/07/2022 22.00p 23.25p 21.75p 23.00p 5542967
14/07/2022 22.55p 22.70p 21.25p 21.65p 7349127
13/07/2022 21.25p 22.53p 21.15p 22.50p 7084834
12/07/2022 22.00p 22.33p 21.30p 21.50p 7406269
11/07/2022 21.90p 22.63p 21.28p 22.00p 4749540
08/07/2022 20.80p 22.80p 20.60p 22.20p 8590150
07/07/2022 20.25p 21.15p 20.20p 20.75p 10045496
06/07/2022 21.55p 21.85p 20.00p 20.15p 8734704

*Close Price adjusted for both dividends and splits