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
15/09/2025 12.00 12.00 11.58 11.58 2,085,012
12/09/2025 12.30 12.30 11.78 11.88 1,198,314
11/09/2025 12.30 12.30 11.88 11.98 1,380,911
10/09/2025 12.20 12.20 11.70 12.00 2,403,085
09/09/2025 12.08 12.28 12.06 12.10 1,266,771
08/09/2025 12.46 12.52 12.04 12.22 2,134,735
05/09/2025 12.22 12.40 12.16 12.28 1,891,012
04/09/2025 12.34 12.40 12.18 12.28 1,032,655
03/09/2025 12.28 12.47 12.06 12.30 2,962,612
02/09/2025 12.50 12.59 12.10 12.16 3,117,834
01/09/2025 12.68 12.79 12.50 12.50 2,374,945
29/08/2025 12.60 12.92 12.60 12.64 1,512,079
28/08/2025 12.74 13.14 12.74 12.84 936,339
27/08/2025 13.08 13.10 12.67 12.88 2,202,495
26/08/2025 12.80 13.12 12.80 13.04 4,054,670
22/08/2025 12.50 12.82 12.50 12.74 4,112,664
21/08/2025 12.50 12.86 12.50 12.78 4,009,143
20/08/2025 12.54 12.68 12.37 12.62 907,739
19/08/2025 12.34 12.45 12.31 12.42 566,584
18/08/2025 12.64 12.64 12.34 12.42 1,735,980
15/08/2025 12.50 12.78 12.50 12.64 477,573
14/08/2025 12.50 12.66 12.50 12.66 733,206
13/08/2025 12.60 12.86 12.60 12.68 1,191,008
12/08/2025 12.80 12.85 12.60 12.72 1,158,533
11/08/2025 12.90 13.00 12.56 12.74 3,089,687
08/08/2025 12.90 13.07 12.90 12.94 431,640
07/08/2025 12.90 13.26 12.90 13.06 699,397
06/08/2025 13.10 13.24 12.92 13.10 1,182,432
05/08/2025 12.84 13.28 12.84 13.02 3,378,869
04/08/2025 13.58 13.60 12.90 13.00 1,447,938

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