UK markets closed

EnQuest PLC (ENQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.14+0.14 (+1.08%)
At close: 04:36PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202412.8613.7612.8213.1413.142,191,725
18 Jul 202413.6613.8213.0013.0013.002,514,351
17 Jul 202413.3014.0012.7013.5813.583,386,367
16 Jul 202413.0413.6012.6612.7012.707,260,782
15 Jul 202412.9013.2412.7512.9012.902,669,276
12 Jul 202413.3013.3013.0613.2413.24458,526
11 Jul 202413.3013.3013.0113.2013.20582,536
10 Jul 202413.3013.3012.9013.2813.281,033,261
09 Jul 202413.2213.2212.9013.0613.061,803,716
08 Jul 202413.2813.4812.7713.1813.182,868,177
05 Jul 202414.0014.0013.2013.2613.261,847,435
04 Jul 202413.0614.3013.0613.9213.921,634,566
03 Jul 202414.7614.8013.5713.6813.682,910,583
02 Jul 202414.5214.5213.7214.1014.102,604,218
01 Jul 202413.4214.0413.4213.8613.862,365,672
28 Jun 202412.6613.8212.6613.5813.584,213,208
27 Jun 202413.2013.6213.0213.1413.14634,569
26 Jun 202412.6813.8512.6813.2213.221,069,930
25 Jun 202413.2613.5013.0613.3013.30663,362
24 Jun 202413.2013.8613.1013.5613.561,098,944
21 Jun 202414.3014.3013.1213.1213.126,887,784
20 Jun 202413.2213.8113.2213.6613.661,133,598
19 Jun 202414.2414.8613.2213.3213.321,236,027
18 Jun 202413.6613.7613.0213.6013.605,498,750
17 Jun 202412.2814.3812.2813.0413.042,752,483
14 Jun 202413.3013.6412.3812.8812.8810,308,296
13 Jun 202414.6014.6912.8612.9412.9412,335,402
12 Jun 202415.3015.5014.6614.7814.783,260,046
11 Jun 202415.1015.5815.1015.3215.32925,786
10 Jun 202415.7215.7814.4015.4615.462,885,224
07 Jun 202415.0015.9814.8415.0215.022,562,913
06 Jun 202415.3615.7814.8615.4415.442,091,535
05 Jun 202415.1015.6814.9115.0015.006,629,832
04 Jun 202415.6815.9315.3015.4215.425,276,349
03 Jun 202415.5016.7415.5015.7615.764,858,851
31 May 202416.0016.2015.6816.1216.125,972,668
30 May 202415.2016.1014.9216.0016.008,539,026
29 May 202414.5014.8614.4014.7214.722,682,204
28 May 202414.8615.0614.6614.7014.703,074,246
24 May 202415.0015.2214.6915.0615.062,303,498
23 May 202415.5015.5014.6515.1815.186,041,181
22 May 202415.6215.6714.8614.9414.942,734,930
21 May 202415.5015.8215.3215.4815.481,310,097
20 May 202414.9816.0614.9815.6015.603,241,742
17 May 202415.2815.7015.1415.6415.642,281,282
16 May 202415.7216.9815.2415.3815.382,536,084
15 May 202416.2016.9215.7015.7615.765,551,754
14 May 202417.0017.0016.2616.5616.561,670,075
13 May 202416.5016.6816.0816.4616.462,906,201
10 May 202417.0017.0015.9016.1816.181,516,000
09 May 202415.8616.3515.5616.2416.242,070,347
08 May 202415.4416.2015.3015.7615.762,516,559
07 May 202416.3016.4615.6415.7015.703,692,921
03 May 202416.6016.6015.1416.2216.225,863,076
02 May 202415.9816.6115.6415.8615.863,066,270
01 May 202417.0017.0016.0016.0616.062,604,461
30 Apr 202416.5016.8215.1616.7416.745,094,238
29 Apr 202415.4016.4415.4016.2816.283,014,650
26 Apr 202414.8815.8814.8615.6815.681,420,123
25 Apr 202414.9015.9514.9015.3215.321,719,991
24 Apr 202416.1216.1815.5215.6015.603,031,595
23 Apr 202415.7616.1215.2615.6415.643,893,448
22 Apr 202414.9015.9614.9015.7415.742,645,404
19 Apr 202416.0416.0415.2815.5615.565,177,929
18 Apr 202417.1817.4615.8516.0416.043,672,205
17 Apr 202416.8817.5016.4016.4016.405,980,589
16 Apr 202415.8017.0315.8016.8816.886,230,481
15 Apr 202417.8217.8215.8816.0416.045,731,319
12 Apr 202416.6017.3316.0017.0217.0210,820,778
11 Apr 202415.8016.6615.8016.3216.325,654,301
10 Apr 202415.9416.0015.3515.7815.783,933,489
09 Apr 202415.2015.7815.0715.4215.425,268,402
08 Apr 202415.4215.6214.9514.9614.963,624,635
05 Apr 202415.3015.5815.1015.4015.404,466,322
04 Apr 202414.6615.2815.0815.2215.225,529,143
03 Apr 202415.0015.0014.1014.9014.901,233,956
02 Apr 202414.1015.0014.1014.6214.624,038,711
28 Mar 202414.6614.9013.6014.1014.107,953,321
27 Mar 202414.1814.4913.5114.0014.003,832,664
26 Mar 202414.0414.4413.8914.0014.005,707,717
25 Mar 202414.5014.5113.9414.2014.204,032,293
22 Mar 202413.4714.1013.3014.1014.103,688,244
21 Mar 202413.1413.8313.1413.7313.731,387,746
20 Mar 202413.4513.8013.4513.7913.791,925,234
19 Mar 202413.5113.7613.4313.5113.514,579,972
18 Mar 202413.2513.8413.2513.5713.572,792,405
15 Mar 202412.9013.7512.9013.5113.516,935,156
14 Mar 202413.2513.3112.7513.0513.053,541,479
13 Mar 202412.5713.1912.0612.9312.933,355,257
12 Mar 202412.2012.8212.2012.4512.453,504,564
11 Mar 202412.7512.7612.2312.4412.446,451,401
08 Mar 202412.9513.3912.7412.8212.822,794,206
07 Mar 202413.0013.1612.9413.0013.004,096,836
06 Mar 202413.3913.4613.0113.1813.182,380,480
05 Mar 202413.3313.3312.6813.0513.054,006,272
04 Mar 202413.3113.5512.7912.8012.806,437,412
01 Mar 202412.9713.6012.9713.5513.558,075,341
29 Feb 202413.2013.5312.8213.0013.0067,292,590
28 Feb 202413.7013.7013.1713.4713.473,104,586
27 Feb 202413.2013.4713.1913.4513.457,515,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...