Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

EnQuest PLC (ENQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

17.12

-1.02

(-5.62%)

At close: 06:11PM GMT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	17.88	17.92	16.80	17.12	17.12	8,748,239
23 Mar 2023	18.16	18.40	17.72	18.14	18.14	3,835,468
22 Mar 2023	17.78	17.92	17.64	17.90	17.90	2,677,267
21 Mar 2023	16.84	17.86	16.84	17.70	17.70	3,266,481
20 Mar 2023	16.78	17.26	16.16	17.06	17.06	7,568,550
17 Mar 2023	17.86	18.08	16.88	17.42	17.42	10,118,892
16 Mar 2023	16.94	17.50	16.66	17.48	17.48	7,582,378
15 Mar 2023	17.82	18.06	16.80	16.82	16.82	12,937,066
14 Mar 2023	17.34	18.09	17.14	17.94	17.94	3,633,651
13 Mar 2023	18.40	18.40	17.06	17.48	17.48	7,282,283
10 Mar 2023	18.82	18.82	18.20	18.40	18.40	12,393,411
09 Mar 2023	19.64	19.66	19.16	19.30	19.30	3,906,131
08 Mar 2023	19.62	19.72	19.40	19.60	19.60	2,401,114
07 Mar 2023	19.38	19.80	19.35	19.76	19.76	3,484,135
06 Mar 2023	19.44	19.64	19.12	19.42	19.42	1,989,079
03 Mar 2023	19.12	19.38	18.84	19.34	19.34	3,170,579
02 Mar 2023	19.08	19.20	18.78	19.16	19.16	2,710,833
01 Mar 2023	18.96	19.32	18.88	19.16	19.16	3,061,656
28 Feb 2023	19.36	19.36	18.72	19.00	19.00	6,129,553
27 Feb 2023	18.68	19.34	18.66	19.34	19.34	6,708,381
24 Feb 2023	19.00	19.24	18.58	18.78	18.78	6,300,569
23 Feb 2023	18.90	19.25	18.39	19.02	19.02	6,232,161
22 Feb 2023	18.10	18.82	18.06	18.74	18.74	6,615,660
21 Feb 2023	18.92	18.94	18.38	18.62	18.62	6,453,196
20 Feb 2023	19.00	19.69	18.42	19.06	19.06	6,109,123
17 Feb 2023	19.86	20.05	18.36	19.00	19.00	29,255,042
16 Feb 2023	21.05	21.50	20.85	21.35	21.35	2,584,874
15 Feb 2023	21.20	21.45	20.90	20.90	20.90	1,182,199
14 Feb 2023	21.60	21.65	21.00	21.25	21.25	1,857,741
13 Feb 2023	21.95	21.95	21.43	21.50	21.50	1,894,968
10 Feb 2023	22.00	22.10	21.25	21.95	21.95	2,055,876
09 Feb 2023	21.75	21.75	21.25	21.70	21.70	2,238,541
08 Feb 2023	21.40	21.60	21.05	21.45	21.45	2,949,277
07 Feb 2023	21.00	21.15	20.49	20.85	20.85	4,107,971
06 Feb 2023	20.90	20.97	20.45	20.55	20.55	3,922,309
03 Feb 2023	21.00	21.52	20.70	21.00	21.00	6,542,783
02 Feb 2023	21.75	21.95	20.60	21.10	21.10	11,578,884
01 Feb 2023	21.75	22.30	21.75	21.75	21.75	3,556,293
31 Jan 2023	22.25	22.30	21.05	21.90	21.90	8,307,570
30 Jan 2023	22.15	23.10	21.75	22.15	22.15	7,689,607
27 Jan 2023	21.95	22.60	21.95	22.10	22.10	2,982,541
26 Jan 2023	22.50	22.80	21.95	21.95	21.95	5,691,445
25 Jan 2023	23.35	23.45	22.25	22.50	22.50	5,229,158
24 Jan 2023	23.95	23.95	22.90	22.90	22.90	2,479,656
23 Jan 2023	23.75	24.05	23.45	23.55	23.55	4,249,858
20 Jan 2023	23.15	23.85	23.15	23.60	23.60	10,955,388
19 Jan 2023	23.50	23.50	22.95	22.95	22.95	6,933,932
18 Jan 2023	23.05	23.95	23.00	23.80	23.80	8,923,804
17 Jan 2023	21.95	22.95	21.95	22.95	22.95	4,992,256
16 Jan 2023	22.20	23.25	21.82	22.25	22.25	13,125,385
13 Jan 2023	21.50	22.30	21.42	22.25	22.25	6,176,320
12 Jan 2023	20.65	21.55	20.60	21.55	21.55	4,161,669
11 Jan 2023	20.55	21.03	20.35	20.65	20.65	3,903,376
10 Jan 2023	20.45	21.10	20.45	20.55	20.55	3,006,146
09 Jan 2023	20.40	21.20	20.40	20.95	20.95	4,161,699
06 Jan 2023	20.00	21.13	20.00	20.70	20.70	3,776,427
05 Jan 2023	20.25	20.95	20.12	20.60	20.60	4,738,400
04 Jan 2023	21.20	21.20	20.20	20.35	20.35	6,495,557
03 Jan 2023	22.25	22.60	21.20	21.45	21.45	4,403,131
30 Dec 2022	21.75	21.85	21.40	21.40	21.40	985,199
29 Dec 2022	21.25	22.13	20.93	21.90	21.90	6,750,004
28 Dec 2022	22.00	22.25	21.60	21.80	21.80	4,112,674
23 Dec 2022	21.80	21.95	21.30	21.85	21.85	999,380
22 Dec 2022	21.90	22.15	21.30	21.45	21.45	2,177,393
21 Dec 2022	21.25	21.80	21.25	21.65	21.65	17,518,969
20 Dec 2022	20.60	21.40	20.10	21.20	21.20	8,396,088
19 Dec 2022	20.65	21.20	20.64	20.80	20.80	7,690,814
16 Dec 2022	22.05	22.30	20.35	20.65	20.65	15,553,791
15 Dec 2022	22.15	22.77	21.95	22.55	22.55	4,744,018
14 Dec 2022	22.55	23.05	22.25	22.55	22.55	4,807,459
13 Dec 2022	22.30	22.70	22.10	22.20	22.20	4,111,340
12 Dec 2022	21.85	22.30	21.60	22.20	22.20	4,391,297
09 Dec 2022	22.05	22.31	21.90	22.00	22.00	2,070,708
08 Dec 2022	22.70	22.70	22.18	22.30	22.30	1,995,609
07 Dec 2022	22.95	23.10	22.30	22.50	22.50	5,197,344
06 Dec 2022	23.40	23.55	22.90	23.15	23.15	3,010,935
05 Dec 2022	24.10	24.60	23.75	23.75	23.75	2,084,107
02 Dec 2022	24.05	24.20	23.25	23.80	23.80	3,652,699
01 Dec 2022	24.05	24.55	23.83	24.35	24.35	2,304,978
30 Nov 2022	23.90	24.35	23.90	24.30	24.30	3,456,380
29 Nov 2022	23.95	24.20	23.60	23.95	23.95	2,348,857
28 Nov 2022	23.25	23.80	23.13	23.40	23.40	3,931,801
25 Nov 2022	24.10	24.40	23.70	24.15	24.15	3,396,559
24 Nov 2022	25.00	25.00	23.70	24.20	24.20	3,495,161
23 Nov 2022	24.75	24.75	23.99	24.40	24.40	6,509,470
22 Nov 2022	23.35	24.20	23.35	24.20	24.20	3,415,428
21 Nov 2022	23.90	24.25	22.75	22.75	22.75	6,426,289
18 Nov 2022	24.65	25.05	22.85	23.70	23.70	16,949,773
17 Nov 2022	27.20	27.25	25.20	25.25	25.25	10,237,521
16 Nov 2022	27.20	27.55	26.82	27.35	27.35	7,633,914
15 Nov 2022	26.70	27.60	26.67	27.15	27.15	7,306,901
14 Nov 2022	28.90	28.90	26.30	26.55	26.55	14,923,119
11 Nov 2022	28.90	29.86	28.75	29.30	29.30	5,357,687
10 Nov 2022	27.75	28.80	27.35	28.30	28.30	3,915,978
09 Nov 2022	28.90	28.92	28.00	28.20	28.20	2,397,570
08 Nov 2022	29.70	29.70	28.70	28.90	28.90	2,984,255
07 Nov 2022	28.65	29.70	28.35	29.65	29.65	4,177,062
04 Nov 2022	28.45	29.40	28.35	28.55	28.55	4,346,893
03 Nov 2022	27.00	28.15	26.45	27.90	27.90	3,297,923
02 Nov 2022	27.75	27.85	26.54	27.00	27.00	4,287,171
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.4745%)

BTC-GBP22,492.26-641.44(-2.77%)

Luxurious new rental properties to put on your radar

EnQuest PLC (ENQ.L)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.4745%)

BTC-GBP
22,492.26
-641.44(-2.77%)