livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

EnQuest - (ENQ) share price history

EnQuest share priceENQ share price tradesENQ news tradesENQ trades watchlistADD to watchlist
EnQuest - (ENQ) share price history
Date Open High Low Close Volume
13/12/2017 27.25 27.50 26.50 26.50 1,607,360
12/12/2017 26.75 27.50 26.75 27.25 2,167,218
11/12/2017 25.75 27.00 25.40 27.00 732,225
08/12/2017 25.00 25.75 25.00 25.25 1,313,974
07/12/2017 26.25 26.46 24.62 25.00 2,314,794
06/12/2017 26.00 26.75 26.00 26.25 1,952,772
05/12/2017 26.75 26.95 26.00 26.50 1,409,151
04/12/2017 27.50 28.18 26.50 26.50 2,541,275
01/12/2017 27.50 27.50 27.00 27.50 2,177,163
30/11/2017 25.50 27.50 25.25 27.50 8,564,398
29/11/2017 24.00 25.75 24.00 25.50 2,491,763
28/11/2017 24.00 24.60 24.00 24.25 849,471
27/11/2017 25.00 25.50 24.00 24.00 1,302,860
24/11/2017 25.00 25.75 24.75 25.75 2,113,141
23/11/2017 25.00 25.21 24.50 24.75 1,248,116
22/11/2017 25.25 25.25 24.75 25.00 1,638,768
21/11/2017 24.50 24.75 24.50 24.75 1,465,731
17/11/2017 24.50 25.00 24.25 24.25 1,161,185
16/11/2017 24.00 24.56 24.00 24.50 1,025,072
15/11/2017 24.75 25.00 23.75 24.00 2,712,572
14/11/2017 25.50 25.60 25.00 25.00 3,410,736
13/11/2017 27.00 27.00 25.15 25.50 4,426,539
10/11/2017 27.00 27.00 26.25 26.75 2,839,037
09/11/2017 28.00 28.00 26.50 26.75 2,374,108
08/11/2017 27.25 27.50 26.71 27.25 4,199,189
07/11/2017 28.25 29.00 27.18 27.25 7,145,909
06/11/2017 28.00 29.66 27.75 28.50 3,957,988
03/11/2017 28.00 28.00 27.39 27.75 5,794,663
02/11/2017 27.75 28.00 27.25 27.75 6,568,201
01/11/2017 26.25 27.75 26.19 27.75 5,668,192

EnQuest - (ENQ) open - high - low - close prices



Data is provided by Digital Look Corporate Solutions incorporating their share prices, data, news and fundamentals on this site. Please read the terms and conditions of useage of this data. This data is provided for information purposes only and is end of day data.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices