EnQuest (ENQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2021 24.00p 24.00p 23.05p 23.70p 1862552
21/09/2021 23.15p 23.80p 22.95p 23.15p 4206943
20/09/2021 23.00p 23.33p 22.40p 23.15p 4878200
17/09/2021 23.30p 23.75p 23.10p 23.10p 7970665
16/09/2021 22.25p 23.79p 22.25p 23.35p 4136376
15/09/2021 22.55p 23.55p 22.40p 23.35p 3226557
14/09/2021 21.90p 22.90p 21.84p 22.55p 4786538
13/09/2021 21.50p 22.10p 21.30p 21.90p 2309571
10/09/2021 21.50p 21.75p 21.15p 21.55p 4306175
09/09/2021 20.75p 21.90p 20.70p 21.60p 4728722
08/09/2021 21.00p 21.40p 20.75p 21.00p 4799632
07/09/2021 21.65p 22.40p 21.25p 21.25p 4074903
06/09/2021 23.30p 23.30p 21.33p 22.00p 6005052
03/09/2021 23.60p 24.31p 23.04p 23.10p 5146899
02/09/2021 24.60p 25.25p 22.55p 23.70p 9481016
01/09/2021 25.35p 25.95p 24.50p 25.25p 4816958
31/08/2021 26.45p 26.95p 24.85p 25.30p 5655941
27/08/2021 25.95p 26.25p 25.20p 26.25p 3922830
26/08/2021 26.05p 26.27p 25.07p 25.35p 3089999
25/08/2021 26.00p 26.20p 25.35p 26.05p 3893968
24/08/2021 23.15p 26.25p 23.15p 26.25p 8182990
23/08/2021 21.75p 24.75p 21.75p 24.30p 5195640
20/08/2021 23.60p 23.60p 22.64p 22.80p 1944303
19/08/2021 23.20p 23.75p 23.00p 23.15p 2258469
18/08/2021 23.45p 24.35p 23.25p 24.35p 3048473
17/08/2021 23.00p 23.80p 22.67p 23.65p 1907809
16/08/2021 23.35p 23.70p 22.95p 23.30p 2789377
13/08/2021 23.95p 24.30p 23.70p 24.30p 1613433
12/08/2021 24.00p 24.45p 23.70p 24.25p 2706682
11/08/2021 24.45p 24.90p 23.55p 23.55p 3045742
10/08/2021 23.55p 24.40p 22.95p 24.40p 2711430
09/08/2021 22.80p 23.50p 22.48p 22.50p 12316639
06/08/2021 23.60p 24.30p 23.30p 24.00p 2872553
05/08/2021 22.65p 23.95p 22.65p 23.95p 4453720
04/08/2021 24.15p 24.30p 22.95p 23.25p 5383188
03/08/2021 24.35p 25.30p 23.60p 24.15p 3621552
02/08/2021 24.05p 25.35p 24.05p 24.50p 5104934
30/07/2021 23.60p 24.40p 23.23p 24.25p 4904040
29/07/2021 23.00p 23.90p 22.80p 23.90p 9631600
28/07/2021 22.20p 22.95p 22.15p 22.30p 3536240
27/07/2021 22.65p 22.65p 21.94p 22.40p 1378845
26/07/2021 20.95p 22.65p 20.85p 22.65p 5405933
23/07/2021 21.90p 22.15p 19.15p 21.20p 3257145
22/07/2021 22.35p 22.45p 21.48p 21.65p 4392053
21/07/2021 20.70p 22.17p 20.30p 22.15p 8203915
20/07/2021 20.65p 21.05p 19.96p 20.65p 4886425
19/07/2021 21.15p 21.40p 20.05p 20.05p 6510363
16/07/2021 21.00p 22.00p 20.75p 21.65p 2885004
15/07/2021 22.75p 22.75p 20.78p 21.00p 12056345
14/07/2021 21.80p 23.20p 21.60p 22.75p 4558232
13/07/2021 21.95p 22.10p 21.15p 21.35p 4464139
12/07/2021 21.55p 21.70p 20.88p 21.05p 2549242
09/07/2021 21.50p 21.80p 21.05p 21.80p 1798507
08/07/2021 22.30p 22.30p 20.60p 21.30p 3155045
07/07/2021 21.85p 22.45p 21.15p 21.40p 3732730
06/07/2021 21.85p 23.47p 21.40p 21.40p 13742906
05/07/2021 21.65p 22.20p 21.20p 21.75p 7650299
02/07/2021 22.00p 22.20p 21.60p 21.60p 5810857
01/07/2021 21.00p 22.60p 20.65p 22.20p 8714361
30/06/2021 20.15p 21.03p 19.27p 20.75p 3847369
29/06/2021 20.15p 21.16p 20.10p 20.80p 2172486
28/06/2021 21.70p 22.20p 20.12p 20.15p 3153507
25/06/2021 21.85p 23.33p 21.00p 21.25p 2647311
24/06/2021 22.65p 22.83p 21.50p 21.80p 4451124
23/06/2021 21.95p 23.08p 21.90p 22.60p 3746066
22/06/2021 21.50p 22.60p 21.50p 22.00p 3700200
21/06/2021 20.40p 22.10p 19.94p 21.75p 3972453
18/06/2021 20.55p 20.65p 19.52p 20.35p 4990939
17/06/2021 21.50p 21.75p 20.65p 20.85p 1916037
16/06/2021 20.95p 22.00p 20.95p 21.80p 5244293
15/06/2021 21.20p 21.30p 20.35p 20.75p 4757771
14/06/2021 20.35p 21.75p 20.15p 21.45p 5014844
11/06/2021 20.30p 20.40p 19.61p 20.05p 2154872
10/06/2021 19.36p 19.90p 19.23p 19.30p 1540782
09/06/2021 19.56p 20.10p 19.14p 19.14p 2483388
08/06/2021 19.54p 19.78p 19.00p 19.00p 1123924
07/06/2021 20.20p 20.20p 19.26p 19.76p 4767535
04/06/2021 20.10p 20.75p 19.13p 20.00p 1805868
03/06/2021 19.80p 20.30p 19.50p 20.05p 6747336
02/06/2021 19.44p 19.68p 18.75p 19.30p 7444784
01/06/2021 17.54p 19.47p 17.28p 19.26p 7794191
28/05/2021 18.00p 18.00p 17.01p 17.10p 1441984
27/05/2021 17.12p 17.28p 16.76p 17.28p 1304822
26/05/2021 17.04p 17.34p 16.90p 17.26p 958674
25/05/2021 17.44p 17.44p 16.98p 17.12p 2282805
24/05/2021 17.50p 17.50p 16.94p 17.34p 1629124
21/05/2021 16.50p 17.06p 16.40p 16.82p 2425846
20/05/2021 16.94p 17.06p 16.50p 16.50p 3488885
19/05/2021 17.50p 17.60p 16.66p 16.86p 2449839
18/05/2021 17.88p 18.26p 17.58p 17.62p 4634812
17/05/2021 17.14p 17.57p 16.84p 17.20p 1411261
14/05/2021 17.48p 17.48p 16.81p 17.12p 1523529
13/05/2021 17.06p 17.46p 16.50p 16.96p 2732158
12/05/2021 17.28p 17.92p 17.18p 17.74p 2648861
11/05/2021 17.86p 17.86p 16.86p 17.24p 5092134
10/05/2021 18.56p 18.56p 17.64p 17.64p 3551420
07/05/2021 17.90p 18.10p 17.46p 17.72p 928132
06/05/2021 18.40p 18.62p 17.63p 17.76p 2418527
05/05/2021 18.00p 18.75p 17.84p 18.40p 4811846
04/05/2021 17.76p 18.28p 17.23p 17.36p 4586295
30/04/2021 18.12p 18.12p 16.92p 16.92p 2548238
29/04/2021 17.80p 18.32p 17.20p 17.64p 4670740
28/04/2021 16.32p 17.48p 16.22p 17.18p 2390623
27/04/2021 16.58p 16.70p 16.20p 16.38p 2312247
26/04/2021 16.20p 16.58p 16.00p 16.52p 6353828
23/04/2021 16.00p 16.20p 15.74p 15.98p 1524512
22/04/2021 15.72p 16.33p 15.24p 16.02p 8120841
21/04/2021 15.50p 15.88p 15.16p 15.26p 3340209
20/04/2021 16.46p 16.62p 15.44p 15.58p 7803290
19/04/2021 16.84p 16.84p 16.26p 16.40p 3103959
16/04/2021 16.60p 17.40p 16.60p 16.80p 4786971
15/04/2021 16.90p 17.87p 16.90p 16.92p 5107732
14/04/2021 16.70p 17.40p 16.46p 17.22p 12732590
13/04/2021 16.72p 16.94p 16.28p 16.38p 5396018
12/04/2021 17.10p 17.10p 16.30p 16.76p 3328838
09/04/2021 18.00p 18.00p 16.72p 17.00p 2213698
08/04/2021 17.36p 17.58p 16.95p 17.44p 2395731
07/04/2021 17.90p 18.12p 17.16p 17.16p 3980870
06/04/2021 17.90p 18.06p 17.64p 17.68p 3228688
01/04/2021 18.00p 18.16p 17.44p 17.50p 3064215
31/03/2021 18.22p 18.68p 17.74p 17.74p 4460323
30/03/2021 18.70p 18.98p 18.12p 18.40p 2291892
29/03/2021 19.40p 19.44p 18.18p 18.22p 4167361
26/03/2021 19.10p 20.00p 18.66p 19.38p 3107962
25/03/2021 20.10p 20.10p 17.70p 18.74p 7704067
24/03/2021 18.72p 20.50p 18.72p 20.10p 2693201
23/03/2021 20.00p 20.50p 18.88p 19.10p 6999307
22/03/2021 21.10p 21.10p 20.30p 20.50p 3620019
19/03/2021 20.65p 21.45p 20.34p 21.00p 6912936
18/03/2021 22.00p 22.50p 20.90p 21.15p 7959703
17/03/2021 21.85p 22.95p 21.85p 22.10p 2931914
16/03/2021 23.10p 23.70p 22.40p 22.75p 3358168
15/03/2021 23.10p 24.30p 22.65p 23.45p 4765400
12/03/2021 22.70p 23.45p 22.70p 23.20p 3560509
11/03/2021 22.50p 23.40p 22.45p 23.40p 3087562
10/03/2021 22.60p 23.70p 22.50p 22.50p 7787508
09/03/2021 22.30p 23.94p 22.30p 23.05p 6482734
08/03/2021 24.30p 25.20p 22.70p 23.40p 12038914
05/03/2021 22.65p 24.95p 22.65p 24.10p 17307748
04/03/2021 20.95p 22.17p 20.25p 22.05p 5300791
03/03/2021 20.10p 20.93p 20.10p 20.70p 6054640
02/03/2021 20.40p 20.56p 19.60p 20.50p 5415277
01/03/2021 20.00p 21.70p 19.86p 20.75p 7403014
26/02/2021 20.75p 20.75p 18.72p 19.52p 12023164
25/02/2021 20.50p 21.20p 19.90p 20.35p 11011199
24/02/2021 19.74p 20.55p 18.66p 20.50p 8275002
23/02/2021 19.38p 20.45p 18.12p 19.10p 10559490
22/02/2021 16.72p 19.24p 16.72p 19.18p 11447132
19/02/2021 17.20p 17.69p 16.36p 17.06p 9164438
18/02/2021 17.92p 19.00p 17.34p 18.00p 21882156
17/02/2021 15.66p 18.00p 15.46p 17.90p 18511996
16/02/2021 15.50p 15.84p 14.80p 15.28p 5075065
15/02/2021 14.18p 15.36p 14.18p 15.26p 7360618
12/02/2021 13.40p 14.02p 13.18p 14.02p 7405945
11/02/2021 13.52p 13.88p 13.50p 13.50p 3375440
10/02/2021 13.42p 13.76p 13.32p 13.60p 3026922
09/02/2021 12.90p 13.62p 12.72p 13.40p 4863735
08/02/2021 12.28p 13.18p 12.28p 13.18p 1476697
05/02/2021 13.00p 13.11p 12.40p 12.80p 8365084
04/02/2021 13.74p 13.80p 12.42p 12.80p 12951826
03/02/2021 12.96p 13.82p 12.79p 13.82p 2241321
02/02/2021 12.46p 13.26p 12.44p 12.90p 4542819
01/02/2021 12.22p 12.84p 12.18p 12.50p 1878854
29/01/2021 12.50p 12.66p 12.22p 12.40p 2746893
28/01/2021 12.80p 12.84p 12.00p 12.52p 2163359
27/01/2021 12.82p 12.98p 12.24p 12.70p 6169968
26/01/2021 13.30p 13.30p 12.58p 12.58p 2764937
25/01/2021 13.12p 13.32p 12.72p 12.84p 2726090
22/01/2021 13.16p 13.40p 12.70p 13.28p 2936312
21/01/2021 13.52p 13.74p 13.00p 13.00p 2161505
20/01/2021 13.40p 13.86p 13.32p 13.80p 3472008
19/01/2021 13.40p 13.46p 13.18p 13.24p 2044676
18/01/2021 13.50p 13.50p 12.64p 13.04p 2120150
15/01/2021 13.90p 13.90p 12.80p 13.26p 7477641
14/01/2021 13.92p 14.22p 13.34p 13.78p 5884286
13/01/2021 14.54p 14.84p 13.66p 14.00p 7261464
12/01/2021 13.42p 14.49p 13.41p 14.40p 20745252
11/01/2021 13.50p 14.00p 12.83p 13.30p 8604963
08/01/2021 12.90p 13.88p 12.64p 13.88p 13490183
07/01/2021 12.20p 13.16p 12.20p 13.16p 6767832
06/01/2021 12.20p 12.50p 11.87p 12.42p 4976867
05/01/2021 11.66p 11.90p 11.21p 11.82p 2837892
04/01/2021 11.60p 12.51p 11.52p 11.78p 6515548
31/12/2020 10.84p 11.86p 10.84p 11.30p 831403
30/12/2020 11.66p 11.76p 11.36p 11.36p 1202050
29/12/2020 11.40p 11.96p 11.33p 11.96p 2377701
28/12/2020 11.32p 11.52p 11.11p 11.30p 534892
24/12/2020 11.32p 11.52p 11.11p 11.30p 534892
23/12/2020 11.18p 11.44p 11.04p 11.16p 2257362
22/12/2020 11.08p 11.62p 10.68p 11.38p 1483744
21/12/2020 11.50p 11.90p 10.71p 11.18p 4640822
18/12/2020 12.20p 12.20p 11.75p 12.18p 1299729
17/12/2020 12.04p 12.38p 11.82p 12.14p 1110546
16/12/2020 11.46p 12.20p 11.46p 11.74p 915031
15/12/2020 11.90p 11.98p 11.40p 11.86p 3564026
14/12/2020 12.30p 12.48p 11.48p 11.48p 1146678
11/12/2020 12.28p 12.70p 11.78p 11.78p 3942555
10/12/2020 11.98p 12.76p 11.82p 12.50p 5804354
09/12/2020 12.08p 12.40p 11.86p 11.86p 975425
08/12/2020 13.00p 13.00p 11.82p 12.06p 2120608

*Close Price adjusted for both dividends and splits