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
18/07/2018 33.15 33.40 32.75 33.20 5,166,937
17/07/2018 33.20 33.31 32.58 33.00 5,768,463
16/07/2018 34.30 34.44 33.14 33.39 8,578,537
13/07/2018 34.40 34.56 33.40 34.30 4,046,613
12/07/2018 34.00 34.95 33.60 34.20 5,495,271
11/07/2018 35.45 35.75 34.30 34.70 5,667,391
10/07/2018 35.50 36.35 35.50 35.80 9,789,731
09/07/2018 34.80 35.85 34.25 35.45 15,064,320
06/07/2018 35.10 35.10 32.85 33.40 8,793,857
05/07/2018 36.15 36.60 34.85 34.85 9,506,437
04/07/2018 34.45 34.45 33.30 33.70 2,783,032
03/07/2018 34.70 35.25 33.72 33.80 4,944,965
02/07/2018 34.75 35.86 34.05 35.00 6,387,662
29/06/2018 36.05 36.05 34.85 35.40 9,731,080
28/06/2018 36.20 36.55 35.15 35.70 9,396,150
27/06/2018 34.10 36.70 34.05 36.30 24,068,013
26/06/2018 32.80 34.10 32.65 33.90 11,740,820
25/06/2018 33.45 33.45 31.99 32.65 6,903,122
22/06/2018 31.65 35.35 31.61 33.90 10,038,045
21/06/2018 31.75 31.90 31.00 31.70 5,064,916
20/06/2018 30.70 32.30 30.60 32.00 7,591,323
19/06/2018 30.75 31.35 30.40 30.45 3,186,066
18/06/2018 30.65 31.60 30.65 31.15 3,656,479
15/06/2018 32.30 32.43 30.65 31.35 9,463,201
14/06/2018 31.45 32.21 31.15 32.05 4,154,767
13/06/2018 32.25 32.65 31.15 31.65 10,333,782
12/06/2018 33.85 33.85 32.41 32.60 3,675,687
11/06/2018 32.00 33.25 31.45 33.00 6,925,456
08/06/2018 32.90 33.11 31.55 31.95 8,583,747
07/06/2018 32.50 33.25 32.00 33.05 6,841,566

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