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
20/10/2017 25.75 26.50 25.46 26.50 1,361,624
19/10/2017 26.50 26.50 25.50 26.00 1,602,502
18/10/2017 26.00 26.75 25.75 26.00 2,606,680
17/10/2017 26.50 26.50 25.75 26.00 1,666,720
16/10/2017 26.00 26.50 25.50 26.00 6,742,957
13/10/2017 25.00 26.00 25.00 25.25 992,082
12/10/2017 25.75 25.75 25.00 25.50 2,374,397
11/10/2017 26.25 26.50 25.00 25.25 2,051,206
10/10/2017 26.50 26.75 26.25 26.25 831,857
09/10/2017 27.25 27.25 26.25 26.50 995,293
06/10/2017 27.00 27.75 26.75 26.75 1,759,886
05/10/2017 26.50 27.50 26.50 27.25 999,803
04/10/2017 26.50 27.00 26.50 26.75 1,554,755
03/10/2017 27.25 27.25 26.75 26.75 1,090,840
02/10/2017 27.25 27.75 27.00 27.25 1,630,219
29/09/2017 26.50 27.75 26.50 27.75 3,107,752
28/09/2017 26.50 27.50 26.50 27.25 2,022,729
27/09/2017 27.25 27.75 26.50 26.75 1,620,169
26/09/2017 27.50 29.00 26.75 26.75 3,731,145
25/09/2017 24.50 27.50 24.50 27.50 3,505,950
22/09/2017 25.25 25.25 24.50 24.50 402,729
21/09/2017 25.25 25.75 24.75 24.75 639,412
20/09/2017 25.00 25.50 25.00 25.50 590,356
19/09/2017 25.00 25.75 25.00 25.50 1,629,246
18/09/2017 24.75 25.50 24.75 25.50 1,732,868
15/09/2017 25.50 25.75 25.00 25.00 873,243
14/09/2017 25.75 26.00 25.25 25.75 1,697,861
13/09/2017 25.25 26.25 25.25 26.00 939,088
12/09/2017 25.50 25.75 24.50 25.75 1,893,246
11/09/2017 25.25 26.50 25.25 25.25 2,071,271

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