12.96p+0.26 (+2.05%)23 Aug 2024, 16:35
Enquest PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 12.74p | 13.00p | 12.70p | 12.96p | 508,468 |
Aug 22, 2024 | 13.00p | 13.26p | 12.58p | 12.70p | 742,056 |
Aug 21, 2024 | 13.34p | 13.34p | 12.74p | 12.86p | 1,278,361 |
Aug 20, 2024 | 13.46p | 13.46p | 12.57p | 12.74p | 2,299,295 |
Aug 19, 2024 | 12.40p | 13.36p | 12.34p | 13.14p | 1,271,739 |
Aug 16, 2024 | 13.22p | 13.34p | 12.87p | 13.02p | 1,433,413 |
Aug 15, 2024 | 12.46p | 13.46p | 12.46p | 13.22p | 2,433,813 |
Aug 14, 2024 | 12.52p | 13.22p | 12.52p | 13.08p | 1,031,439 |
Aug 13, 2024 | 13.46p | 13.46p | 12.98p | 13.14p | 853,043 |
Aug 12, 2024 | 13.10p | 13.31p | 12.98p | 13.28p | 1,866,147 |
Aug 9, 2024 | 13.04p | 13.21p | 13.04p | 13.14p | 815,291 |
Aug 8, 2024 | 12.82p | 13.66p | 12.82p | 13.10p | 1,069,556 |
Aug 7, 2024 | 12.74p | 13.06p | 12.60p | 13.02p | 953,127 |
Aug 6, 2024 | 12.46p | 13.10p | 12.20p | 12.60p | 5,640,573 |
Aug 5, 2024 | 12.60p | 12.78p | 12.14p | 12.50p | 4,889,077 |
Aug 2, 2024 | 12.70p | 13.00p | 12.68p | 12.80p | 5,169,737 |
Aug 1, 2024 | 12.60p | 13.80p | 12.60p | 13.00p | 2,510,942 |
Jul 31, 2024 | 12.50p | 13.38p | 12.28p | 13.22p | 4,425,924 |
Jul 30, 2024 | 13.52p | 13.52p | 12.44p | 12.52p | 2,951,879 |
Jul 29, 2024 | 12.88p | 13.14p | 12.62p | 12.92p | 1,829,768 |
Jul 26, 2024 | 12.60p | 13.48p | 12.60p | 12.98p | 3,332,643 |
Jul 25, 2024 | 12.60p | 13.20p | 12.57p | 12.90p | 2,270,686 |
Jul 24, 2024 | 13.42p | 13.42p | 12.76p | 12.98p | 1,783,799 |
Jul 23, 2024 | 12.90p | 13.03p | 12.76p | 12.82p | 3,101,044 |
Jul 22, 2024 | 13.20p | 13.55p | 12.56p | 12.96p | 1,134,046 |
Jul 19, 2024 | 12.86p | 13.76p | 12.82p | 13.14p | 2,191,725 |
Jul 18, 2024 | 13.66p | 13.82p | 13.00p | 13.00p | 2,514,351 |
Jul 17, 2024 | 13.30p | 14.00p | 12.70p | 13.58p | 3,386,367 |
Jul 16, 2024 | 13.04p | 13.60p | 12.66p | 12.70p | 7,260,782 |
Jul 15, 2024 | 12.90p | 13.24p | 12.75p | 12.90p | 2,669,276 |
Jul 12, 2024 | 13.30p | 13.30p | 13.06p | 13.24p | 458,526 |
Jul 11, 2024 | 13.30p | 13.30p | 13.01p | 13.20p | 582,536 |
Jul 10, 2024 | 13.30p | 13.30p | 12.90p | 13.28p | 1,033,261 |
Jul 9, 2024 | 13.22p | 13.22p | 12.90p | 13.06p | 1,803,716 |
Jul 8, 2024 | 13.28p | 13.48p | 12.77p | 13.18p | 2,868,177 |
Jul 5, 2024 | 14.00p | 14.00p | 13.20p | 13.26p | 1,847,435 |
Jul 4, 2024 | 13.06p | 14.30p | 13.06p | 13.92p | 1,634,566 |
Jul 3, 2024 | 14.76p | 14.80p | 13.57p | 13.68p | 2,910,583 |
Jul 2, 2024 | 14.52p | 14.52p | 13.72p | 14.10p | 2,604,218 |
Jul 1, 2024 | 13.42p | 14.04p | 13.42p | 13.86p | 2,365,672 |
Jun 28, 2024 | 12.66p | 13.82p | 12.66p | 13.58p | 4,213,208 |
Jun 27, 2024 | 13.20p | 13.62p | 13.02p | 13.14p | 634,569 |
Jun 26, 2024 | 12.68p | 13.85p | 12.68p | 13.22p | 1,069,930 |
Jun 25, 2024 | 13.26p | 13.50p | 13.06p | 13.30p | 663,362 |
Jun 24, 2024 | 13.20p | 13.86p | 13.10p | 13.56p | 1,098,944 |
Jun 21, 2024 | 14.30p | 14.30p | 13.12p | 13.12p | 6,887,784 |
Jun 20, 2024 | 13.22p | 13.81p | 13.22p | 13.66p | 1,133,598 |
Jun 19, 2024 | 14.24p | 14.86p | 13.22p | 13.32p | 1,236,027 |
Jun 18, 2024 | 13.66p | 13.76p | 13.02p | 13.60p | 5,498,750 |
Jun 17, 2024 | 12.28p | 14.38p | 12.28p | 13.04p | 2,752,483 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.