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
14/02/2024 12.30 12.50 12.00 12.14 1,999,862
13/02/2024 11.38 12.45 11.38 12.22 6,390,240
12/02/2024 12.00 12.40 11.17 12.13 18,066,475
09/02/2024 12.47 12.47 12.10 12.10 8,639,376
08/02/2024 12.34 12.70 12.00 12.47 3,188,326
07/02/2024 12.89 12.89 12.20 12.20 2,680,564
06/02/2024 12.20 12.64 12.10 12.58 4,358,258
05/02/2024 12.01 12.80 12.01 12.14 5,285,308
02/02/2024 12.70 12.81 12.16 12.55 8,697,862
01/02/2024 13.39 13.88 12.77 12.90 3,616,237
31/01/2024 13.40 13.58 12.85 12.90 4,093,583
30/01/2024 13.40 13.60 13.20 13.60 2,360,656
29/01/2024 13.42 13.57 13.05 13.45 5,191,516
26/01/2024 12.99 13.30 12.85 13.05 4,529,522
25/01/2024 12.96 13.29 12.96 12.99 3,321,277
24/01/2024 12.90 13.27 12.90 13.00 1,280,164
23/01/2024 12.30 12.94 12.30 12.85 2,708,824
22/01/2024 12.51 12.78 12.30 12.60 4,263,812
19/01/2024 13.16 13.57 12.65 12.66 7,136,292
18/01/2024 13.40 14.08 13.16 13.16 3,635,619
17/01/2024 13.06 13.80 13.06 13.40 3,062,781
16/01/2024 13.00 14.11 13.00 13.71 2,501,674
15/01/2024 13.71 13.79 13.45 13.71 2,842,074
12/01/2024 13.59 14.25 13.52 13.93 6,206,886
11/01/2024 13.05 13.67 13.05 13.59 3,298,894
10/01/2024 13.43 13.61 13.28 13.48 3,281,763
09/01/2024 14.30 14.30 13.42 13.42 4,214,177
08/01/2024 13.79 14.16 13.40 13.81 4,962,401
05/01/2024 14.05 14.26 13.48 13.90 4,477,612
04/01/2024 15.10 15.24 14.01 14.02 5,919,048

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