livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

EnQuest - (ENQ) share price history


EnQuest share priceENQ share price tradesENQ Fundamentals watchlistADD to watchlist
EnQuest - (ENQ) share price history
Date Open High Low Close Volume
03/04/2020 8.72 9.92 8.40 9.44 9,301,150
02/04/2020 7.79 9.26 7.52 8.40 10,949,709
01/04/2020 7.79 7.94 7.33 7.44 5,088,793
31/03/2020 7.30 8.23 7.30 7.89 5,173,327
30/03/2020 7.93 7.97 7.20 7.66 3,263,699
27/03/2020 8.30 8.30 7.54 7.57 4,344,499
26/03/2020 8.95 8.95 8.02 8.33 4,646,408
25/03/2020 8.70 9.25 8.29 8.55 8,431,059
24/03/2020 7.93 8.58 7.84 8.40 5,162,363
23/03/2020 8.25 8.37 7.43 8.05 5,118,907
20/03/2020 8.55 8.96 8.06 8.27 6,428,991
19/03/2020 8.31 8.52 7.07 8.17 8,436,997
18/03/2020 8.38 8.94 7.33 7.94 15,717,844
17/03/2020 8.90 9.11 7.57 8.80 8,029,599
16/03/2020 9.58 9.93 8.07 8.48 9,505,329
13/03/2020 9.25 11.50 9.25 10.05 14,799,602
12/03/2020 11.84 11.91 9.41 9.41 17,867,938
11/03/2020 13.97 13.97 12.12 12.43 7,124,056
10/03/2020 13.80 14.66 12.43 13.34 11,960,863
09/03/2020 12.00 14.95 12.00 13.00 21,159,087
06/03/2020 19.30 19.46 17.96 17.96 5,109,930
05/03/2020 21.96 21.96 19.55 19.97 5,848,936
04/03/2020 21.44 21.44 20.70 21.20 4,130,962
03/03/2020 20.94 21.96 20.78 20.82 3,967,509
02/03/2020 20.94 22.01 19.98 20.58 6,649,205
28/02/2020 19.28 21.02 19.05 20.00 9,032,529
27/02/2020 21.02 21.44 19.96 20.58 7,993,917
26/02/2020 22.00 22.56 20.79 22.06 8,311,304
25/02/2020 22.70 23.50 22.26 22.50 3,048,945
24/02/2020 24.96 24.97 22.52 22.52 6,495,942

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



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices