ENQ.L - EnQuest PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202315.7016.2315.4516.1416.1411,701,934
08 Jun 202315.8215.8215.2315.5115.512,543,179
07 Jun 202315.3815.7515.0715.7515.754,083,184
06 Jun 202315.6015.6014.7015.3815.382,381,678
05 Jun 202315.9216.0015.1015.3415.347,744,697
02 Jun 202315.5215.7715.0915.6315.637,382,611
01 Jun 202314.7014.8814.6314.8814.881,227,603
31 May 202314.7914.9814.3414.7014.708,827,363
30 May 202315.6015.6014.8114.9414.942,866,103
26 May 202315.2015.7715.2015.4415.445,478,320
25 May 202316.4616.4615.5015.5015.505,049,384
24 May 202316.6716.6916.1416.1416.145,568,463
23 May 202316.1916.6816.0316.6216.622,610,351
22 May 202316.6016.7016.0916.1516.151,919,366
19 May 202316.5316.8016.3616.6216.623,123,435
18 May 202315.2416.5515.2416.5416.542,115,624
17 May 202316.0116.1615.7916.0016.003,935,551
16 May 202316.0216.3015.9116.1616.164,268,487
15 May 202315.5216.2015.4316.1616.164,678,241
12 May 202315.5016.1415.5015.8615.864,151,200
11 May 202316.0016.2115.4015.8515.856,068,311
10 May 202315.7916.3815.6816.2316.235,823,914
09 May 202315.9016.4415.6016.2816.284,174,807
05 May 202315.6815.9815.5115.9815.983,732,460
04 May 202315.5016.0815.2215.6315.633,243,791
03 May 202315.8016.0815.1515.7015.708,911,996
02 May 202316.7616.7915.8315.8315.834,852,437
28 Apr 202316.5816.8616.4216.7216.723,142,493
27 Apr 202316.5216.9016.4216.5516.553,495,300
26 Apr 202317.6717.8216.7916.8916.893,103,409
25 Apr 202317.8018.0517.4317.5417.545,308,154
24 Apr 202317.4617.9717.2017.8917.892,710,613
21 Apr 202317.7817.7817.3217.5117.514,267,772
20 Apr 202318.2218.4217.6717.6717.675,433,571
19 Apr 202318.2418.5218.2018.4818.483,082,345
18 Apr 202318.5018.9618.4318.6018.602,162,909
17 Apr 202318.5619.0118.4718.8118.811,740,647
14 Apr 202318.6019.0418.3618.4218.422,932,714
13 Apr 202318.5818.9818.4018.7518.752,454,359
12 Apr 202318.6018.8417.9118.5618.564,967,086
11 Apr 202318.7219.0418.6018.9518.954,426,756
06 Apr 202318.3519.1918.3519.0019.003,423,405
05 Apr 202318.3019.6018.3018.5518.557,249,052
04 Apr 202319.4319.4918.7818.8418.844,500,445
03 Apr 202319.3419.7219.1719.5319.536,939,126
31 Mar 202318.2218.5618.1018.5218.522,703,599
30 Mar 202317.6618.4217.6618.2218.225,494,634
29 Mar 202317.9218.3417.9217.9417.942,203,751
28 Mar 202317.6018.3617.6018.3618.363,569,065
27 Mar 202317.1017.5216.7217.4617.462,861,822
24 Mar 202317.8817.9216.8017.1217.128,748,239
23 Mar 202318.1618.4017.7218.1418.143,835,468
22 Mar 202317.7817.9217.6417.9017.902,677,267
21 Mar 202316.8417.8616.8417.7017.703,266,481
20 Mar 202316.7817.2616.1617.0617.067,568,550
17 Mar 202317.8618.0816.8817.4217.4210,118,892
16 Mar 202316.9417.5016.6617.4817.487,582,378
15 Mar 202317.8218.0616.8016.8216.8212,937,066
14 Mar 202317.3418.0917.1417.9417.943,633,651
13 Mar 202318.4018.4017.0617.4817.487,282,283
10 Mar 202318.8218.8218.2018.4018.4012,393,411
09 Mar 202319.6419.6619.1619.3019.303,906,131
08 Mar 202319.6219.7219.4019.6019.602,401,114
07 Mar 202319.3819.8019.3519.7619.763,484,135
06 Mar 202319.4419.6419.1219.4219.421,989,079
03 Mar 202319.1219.3818.8419.3419.343,170,579
02 Mar 202319.0819.2018.7819.1619.162,710,833
01 Mar 202318.9619.3218.8819.1619.163,061,656
28 Feb 202319.3619.3618.7219.0019.006,129,553
27 Feb 202318.6819.3418.6619.3419.346,708,381
24 Feb 202319.0019.2418.5818.7818.786,300,569
23 Feb 202318.9019.2518.3919.0219.026,232,161
22 Feb 202318.1018.8218.0618.7418.746,615,660
21 Feb 202318.9218.9418.3818.6218.626,453,196
20 Feb 202319.0019.6918.4219.0619.066,109,123
17 Feb 202319.8620.0518.3619.0019.0029,255,042
16 Feb 202321.0521.5020.8521.3521.352,584,874
15 Feb 202321.2021.4520.9020.9020.901,182,199
14 Feb 202321.6021.6521.0021.2521.251,857,741
13 Feb 202321.9521.9521.4321.5021.501,894,968
10 Feb 202322.0022.1021.2521.9521.952,055,876
09 Feb 202321.7521.7521.2521.7021.702,238,541
08 Feb 202321.4021.6021.0521.4521.452,949,277
07 Feb 202321.0021.1520.4920.8520.854,107,971
06 Feb 202320.9020.9720.4520.5520.553,922,309
03 Feb 202321.0021.5220.7021.0021.006,542,783
02 Feb 202321.7521.9520.6021.1021.1011,578,884
01 Feb 202321.7522.3021.7521.7521.753,556,293
31 Jan 202322.2522.3021.0521.9021.908,307,570
30 Jan 202322.1523.1021.7522.1522.157,689,607
27 Jan 202321.9522.6021.9522.1022.102,982,541
26 Jan 202322.5022.8021.9521.9521.955,691,445
25 Jan 202323.3523.4522.2522.5022.505,229,158
24 Jan 202323.9523.9522.9022.9022.902,479,656
23 Jan 202323.7524.0523.4523.5523.554,249,858
20 Jan 202323.1523.8523.1523.6023.6010,955,388
19 Jan 202323.5023.5022.9522.9522.956,933,932
18 Jan 202323.0523.9523.0023.8023.808,923,804
17 Jan 202321.9522.9521.9522.9522.954,992,256
16 Jan 202322.2023.2521.8222.2522.2513,125,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...