12.82p+0.10 (+0.79%)02 Jul 2025, 16:36
Enquest PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 12.50p | 12.94p | 12.50p | 12.82p | 7,814,303 |
Jul 1, 2025 | 12.60p | 13.20p | 12.50p | 12.72p | 2,440,230 |
Jun 30, 2025 | 12.50p | 13.16p | 12.50p | 12.70p | 9,416,430 |
Jun 27, 2025 | 12.68p | 13.32p | 12.56p | 12.76p | 1,011,493 |
Jun 26, 2025 | 13.24p | 13.32p | 12.51p | 12.72p | 5,726,312 |
Jun 25, 2025 | 13.00p | 13.38p | 12.78p | 12.90p | 2,106,559 |
Jun 24, 2025 | 13.56p | 13.70p | 12.68p | 12.98p | 6,510,299 |
Jun 23, 2025 | 14.46p | 14.62p | 14.02p | 14.16p | 2,214,710 |
Jun 20, 2025 | 14.70p | 14.70p | 13.66p | 14.18p | 5,752,108 |
Jun 19, 2025 | 13.24p | 14.84p | 13.24p | 14.62p | 3,619,071 |
Jun 18, 2025 | 14.20p | 14.70p | 13.76p | 13.84p | 2,495,405 |
Jun 17, 2025 | 13.20p | 14.68p | 13.20p | 14.44p | 7,569,504 |
Jun 16, 2025 | 13.40p | 13.50p | 12.86p | 13.22p | 5,989,443 |
Jun 13, 2025 | 13.00p | 13.68p | 12.52p | 12.80p | 12,549,631 |
Jun 12, 2025 | 12.50p | 12.90p | 12.50p | 12.90p | 2,439,644 |
Jun 11, 2025 | 12.80p | 12.80p | 11.90p | 12.38p | 2,343,002 |
Jun 10, 2025 | 11.80p | 12.64p | 11.80p | 12.26p | 4,272,509 |
Jun 9, 2025 | 11.00p | 12.40p | 11.00p | 12.14p | 7,937,896 |
Jun 6, 2025 | 11.00p | 11.98p | 11.00p | 11.50p | 2,041,328 |
Jun 5, 2025 | 11.20p | 11.80p | 11.10p | 11.38p | 2,286,989 |
Jun 4, 2025 | 11.56p | 11.72p | 11.34p | 11.38p | 2,140,872 |
Jun 3, 2025 | 12.00p | 12.00p | 11.36p | 11.60p | 3,007,966 |
Jun 2, 2025 | 11.60p | 11.86p | 11.40p | 11.52p | 5,048,259 |
May 30, 2025 | 11.20p | 12.20p | 11.20p | 11.80p | 1,097,528 |
May 29, 2025 | 11.76p | 12.11p | 11.44p | 11.62p | 2,279,992 |
May 28, 2025 | 11.24p | 12.00p | 11.24p | 11.76p | 689,245 |
May 27, 2025 | 11.38p | 12.06p | 11.38p | 11.80p | 1,971,859 |
May 23, 2025 | 12.00p | 12.02p | 11.38p | 11.38p | 3,611,915 |
May 22, 2025 | 12.00p | 12.38p | 11.92p | 12.02p | 1,584,911 |
May 21, 2025 | 12.12p | 12.14p | 11.96p | 12.14p | 583,478 |
May 20, 2025 | 12.00p | 12.10p | 11.88p | 12.10p | 2,006,933 |
May 19, 2025 | 12.10p | 12.26p | 11.96p | 12.08p | 1,207,914 |
May 16, 2025 | 11.90p | 12.40p | 11.90p | 12.28p | 1,102,184 |
May 15, 2025 | 12.14p | 12.30p | 11.95p | 12.16p | 3,854,245 |
May 14, 2025 | 12.12p | 12.60p | 12.12p | 12.24p | 1,335,961 |
May 13, 2025 | 11.84p | 12.50p | 11.80p | 12.46p | 3,137,883 |
May 12, 2025 | 11.88p | 12.90p | 11.86p | 11.86p | 3,617,437 |
May 9, 2025 | 12.00p | 12.26p | 11.78p | 11.96p | 4,329,658 |
May 8, 2025 | 12.00p | 12.38p | 11.80p | 12.02p | 3,086,421 |
May 7, 2025 | 12.88p | 12.96p | 12.10p | 12.36p | 3,464,239 |
May 6, 2025 | 12.52p | 13.44p | 12.50p | 12.88p | 2,587,374 |
May 2, 2025 | 13.76p | 13.76p | 12.90p | 13.14p | 1,790,369 |
May 1, 2025 | 13.06p | 13.97p | 12.86p | 13.80p | 3,436,191 |
Apr 30, 2025 | 13.10p | 14.38p | 13.02p | 13.70p | 2,208,658 |
Apr 29, 2025 | 14.38p | 14.38p | 13.58p | 13.74p | 1,299,464 |
Apr 28, 2025 | 13.70p | 14.14p | 13.43p | 13.74p | 838,587 |
Apr 25, 2025 | 14.32p | 14.32p | 13.32p | 13.76p | 2,144,362 |
Apr 24, 2025 | 14.40p | 14.40p | 13.34p | 13.68p | 781,459 |
Apr 23, 2025 | 13.80p | 14.34p | 13.30p | 13.84p | 2,727,429 |
Apr 22, 2025 | 13.40p | 14.00p | 13.04p | 13.72p | 787,480 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.