Shares Magazine
12.78p+0.08 (+0.63%)16 Jul 2025, 11:25
Enquest PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 13.10p | 13.14p | 12.70p | 12.70p | 1,362,238 |
| Jul 14, 2025 | 12.48p | 13.48p | 12.48p | 13.14p | 3,529,609 |
| Jul 11, 2025 | 12.30p | 13.10p | 12.30p | 13.10p | 3,016,284 |
| Jul 10, 2025 | 13.26p | 13.26p | 12.51p | 12.80p | 2,239,780 |
| Jul 9, 2025 | 12.30p | 13.04p | 12.30p | 12.66p | 1,320,947 |
| Jul 8, 2025 | 12.30p | 13.02p | 12.30p | 12.86p | 1,493,725 |
| Jul 7, 2025 | 12.50p | 13.16p | 12.40p | 12.50p | 1,213,910 |
| Jul 4, 2025 | 12.62p | 13.22p | 12.50p | 12.60p | 948,888 |
| Jul 3, 2025 | 13.42p | 13.42p | 12.74p | 12.84p | 620,670 |
| 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 |
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 |
|---|---|---|
| Lion Finance Group PLC | 7,390.00 | 3.79 |
| Intermediate Capital Group PLC | 2,048.00 | 3.59 |
| Bloomsbury Publishing PLC | 504.00 | 3.49 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Bytes Technology Group PLC | 338.80 | 2.67 |
| Trustpilot Group PLC | 278.00 | 2.43 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.05 | -4.82 |
| Safestore Holdings PLC | 656.50 | -2.38 |
| Land Securities Group PLC | 564.77 | -2.20 |
| Qinetiq Group PLC | 486.40 | -1.98 |
| Hays PLC | 66.00 | -1.86 |
| British Land Company PLC | 344.40 | -1.82 |