UK markets close in 7 hours 56 minutes

EnQuest PLC (ENQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.94-0.66 (-4.23%)
As of 08:03AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.9015.6014.9014.9414.942,974
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
26 Feb 202413.2813.4513.0613.2713.273,905,969
23 Feb 202413.6113.7913.1913.4313.438,102,415
22 Feb 202414.1314.4913.7313.8013.805,551,605
21 Feb 202413.5814.2113.5814.1314.138,422,806
20 Feb 202414.0014.0013.2113.7813.787,324,338
19 Feb 202413.5513.8112.9113.8013.8010,091,136
16 Feb 202413.0513.3012.7713.0513.055,881,604
15 Feb 202412.0013.3812.0013.1213.1214,625,770
14 Feb 202412.3012.5012.0012.1412.142,438,736
13 Feb 202411.3812.4511.3812.2212.227,173,017
12 Feb 202412.0012.4011.1712.1312.1319,682,523
09 Feb 202412.4712.9812.1012.1012.108,639,376
08 Feb 202412.3412.7012.0012.4712.473,834,538
07 Feb 202412.8912.8912.2012.2012.203,482,791
06 Feb 202412.2012.7312.1012.5812.584,981,716
05 Feb 202412.0112.8012.0112.1412.146,217,630
02 Feb 202412.7012.7312.1612.5512.559,082,389
01 Feb 202413.3913.8812.7712.9012.904,244,935
31 Jan 202413.4013.5512.8512.9012.904,567,597
30 Jan 202413.4013.6013.2013.6013.602,510,992
29 Jan 202413.4213.5713.0513.4513.455,829,590
26 Jan 202412.9913.3012.8513.0513.055,741,174
25 Jan 202412.9613.2912.9612.9912.994,254,371
24 Jan 202412.9013.3812.8613.0013.002,275,096
23 Jan 202412.3012.9412.3012.8512.853,931,707
22 Jan 202412.5113.1112.3012.6012.604,883,921
19 Jan 202413.1613.5212.6512.6612.667,951,847
18 Jan 202413.4014.4913.1613.1613.164,182,553
17 Jan 202413.0613.8013.0613.4013.403,220,019
16 Jan 202413.0014.2213.0013.7113.712,858,827
15 Jan 202413.7113.8513.4513.7113.713,522,799
12 Jan 202413.5914.2513.5213.9313.937,514,893
11 Jan 202413.0513.6413.0513.5913.593,665,320
10 Jan 202413.4313.6213.2813.4813.483,641,377
09 Jan 202414.3013.6513.4213.4213.425,006,333
08 Jan 202413.7914.1613.4013.8113.816,692,296
05 Jan 202414.0514.3713.4813.9013.905,389,575
04 Jan 202415.1015.2414.0114.0214.027,941,018
03 Jan 202415.6515.7814.8315.3915.393,302,326
02 Jan 202415.1016.2215.1015.3915.395,334,305
29 Dec 202315.1915.3215.0115.0815.081,938,737
28 Dec 202315.2316.1415.0515.0815.082,463,497
27 Dec 202315.7416.1415.1015.1915.197,372,284
22 Dec 202314.5016.7014.3015.3815.3822,572,499
21 Dec 202313.7014.5613.7014.2314.237,259,032
20 Dec 202313.1014.0713.1013.9513.959,185,453
19 Dec 202312.5013.4912.5013.3213.3210,319,175
18 Dec 202312.2013.0812.2012.9112.919,456,726
15 Dec 202312.6013.8012.4112.4612.4611,262,822
14 Dec 202312.0113.3112.0113.2313.235,891,877
13 Dec 202312.2512.7912.2512.5512.556,781,682
12 Dec 202313.1113.3512.7712.7912.793,776,060
11 Dec 202313.0013.8313.0013.2413.247,411,621
08 Dec 202312.6913.5912.5113.5413.5410,061,426
07 Dec 202312.2912.7611.8712.7012.7010,149,685
06 Dec 202312.7612.9112.3112.3112.318,195,633
05 Dec 202312.5013.0612.5012.8012.807,227,174
04 Dec 202313.2013.2312.4512.7312.7312,480,531
01 Dec 202313.6213.6212.9513.3613.3611,341,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...