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
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
01/08/2025 14.48 14.48 13.28 13.56 2,434,581
31/07/2025 13.04 14.36 13.04 13.84 3,652,022
30/07/2025 13.18 13.60 13.18 13.24 1,539,956
29/07/2025 13.50 13.96 13.42 13.62 2,821,225
28/07/2025 12.86 13.96 12.86 13.76 1,818,307
25/07/2025 12.98 13.47 12.98 13.44 395,798
24/07/2025 13.22 13.50 13.22 13.34 653,250
23/07/2025 12.90 13.44 12.90 13.44 829,709
22/07/2025 12.74 13.44 12.74 13.26 666,828
21/07/2025 12.86 13.36 12.86 13.36 1,884,882

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