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
14/07/2025 12.48 13.46 12.48 13.14 2,523,685
11/07/2025 12.30 13.10 12.30 13.10 1,962,052
10/07/2025 13.26 13.26 12.51 12.80 1,892,478
09/07/2025 12.30 13.02 12.30 12.66 1,063,110
08/07/2025 12.30 12.98 12.30 12.86 883,605
07/07/2025 12.50 13.01 12.40 12.50 1,172,933
04/07/2025 12.62 13.14 12.50 12.60 727,520
03/07/2025 13.42 13.42 12.84 12.84 502,189
02/07/2025 12.50 12.94 12.50 12.82 3,313,843
01/07/2025 12.60 12.89 12.50 12.72 1,806,294
30/06/2025 12.50 12.82 12.50 12.70 8,632,431
27/06/2025 12.68 12.89 12.64 12.76 984,067
26/06/2025 13.24 13.24 12.51 12.72 4,542,631
25/06/2025 13.00 13.36 12.78 12.90 2,077,987
24/06/2025 13.56 13.66 12.68 12.98 6,029,421
23/06/2025 14.46 14.62 14.16 14.16 2,060,886
20/06/2025 14.70 14.70 13.66 14.18 5,671,004
19/06/2025 13.24 14.78 13.24 14.62 3,361,949
18/06/2025 14.20 14.60 13.76 13.84 2,484,438
17/06/2025 13.20 14.68 13.20 14.44 7,258,491
16/06/2025 13.40 13.46 12.92 13.22 5,849,356
13/06/2025 13.00 13.63 12.68 12.80 12,286,019
12/06/2025 12.50 12.90 12.50 12.90 2,370,574
11/06/2025 12.80 12.80 11.90 12.38 2,241,309
10/06/2025 11.80 12.63 11.80 12.26 3,773,832
09/06/2025 11.00 12.40 11.00 12.14 7,647,894
06/06/2025 11.00 11.75 11.00 11.50 2,014,100
05/06/2025 11.20 11.54 11.10 11.38 2,278,583
04/06/2025 11.56 11.70 11.38 11.38 2,118,161
03/06/2025 12.00 12.00 11.36 11.60 2,916,592

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