1. Share Prices

  2. Enquest PLC (ENQ)

12.20p+0.14 (+1.16%)18 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Enquest PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 15, 202411.32p12.16p11.32p12.06p2,423,326
Nov 14, 202411.46p11.82p11.30p11.82p1,415,718
Nov 13, 202411.68p11.92p11.41p11.42p1,353,591
Nov 12, 202412.00p12.07p11.74p11.80p3,410,347
Nov 11, 202411.74p12.32p11.56p12.08p1,330,584
Nov 8, 202411.80p12.28p11.78p11.90p3,162,251
Nov 7, 202412.80p12.80p11.87p12.10p2,683,823
Nov 6, 202412.50p12.78p12.13p12.38p2,546,375
Nov 5, 202412.68p12.78p12.06p12.50p3,661,846
Nov 4, 202412.68p12.68p11.96p12.20p1,025,231
Nov 1, 202412.76p12.76p12.02p12.12p1,985,351
Oct 31, 202411.52p12.50p11.52p12.32p2,551,384
Oct 30, 202411.06p12.39p10.94p12.02p7,176,405
Oct 29, 202411.06p11.34p11.00p11.14p3,923,726
Oct 28, 202411.32p11.40p10.98p11.06p3,573,057
Oct 25, 202411.20p11.48p10.96p11.40p670,022
Oct 24, 202411.08p11.46p11.08p11.20p3,515,765
Oct 23, 202411.00p11.02p10.57p11.02p4,608,200
Oct 22, 202410.30p10.80p10.30p10.80p1,372,454
Oct 21, 202410.24p10.98p10.24p10.60p2,260,928
Oct 18, 202410.24p10.82p10.24p10.38p1,134,364
Oct 17, 202410.50p10.88p10.40p10.54p3,036,195
Oct 16, 202410.60p10.78p10.50p10.56p1,834,762
Oct 15, 202410.62p10.96p10.42p10.58p3,286,289
Oct 14, 202410.74p10.96p10.61p10.76p2,378,974
Oct 11, 202411.02p11.19p10.56p10.76p1,885,090
Oct 10, 202410.86p11.34p10.60p11.24p2,699,945
Oct 9, 202410.70p11.16p10.52p10.76p3,221,790
Oct 8, 202411.68p11.68p10.80p10.86p5,062,093
Oct 7, 202411.16p11.62p11.03p11.36p3,452,447
Oct 4, 202410.92p11.30p10.81p11.16p4,530,644
Oct 3, 202410.76p11.08p10.44p10.92p2,735,094
Oct 2, 202410.80p11.22p10.74p10.74p5,685,073
Oct 1, 202410.28p10.68p9.95p10.54p4,060,482
Sep 30, 202410.64p10.88p10.34p10.34p5,049,956
Sep 27, 202410.46p10.90p10.46p10.62p1,639,421
Sep 26, 202410.78p10.81p10.52p10.56p7,250,755
Sep 25, 202411.64p11.64p10.67p10.72p7,583,575
Sep 24, 202411.46p11.66p11.18p11.24p1,318,810
Sep 23, 202410.80p11.54p10.80p11.38p1,492,450
Sep 20, 202411.62p11.66p11.20p11.20p7,641,774
Sep 19, 202411.78p12.04p11.45p11.70p1,802,772
Sep 18, 202411.82p12.32p11.54p11.82p1,435,860
Sep 17, 202411.50p12.07p11.50p11.92p2,394,055
Sep 16, 202411.40p12.10p11.40p11.74p1,532,156
Sep 13, 202411.42p12.00p11.33p11.70p2,497,814
Sep 12, 202410.90p11.66p10.90p11.36p2,188,643
Sep 11, 202411.02p11.58p11.00p11.16p3,677,658
Sep 10, 202412.10p12.62p10.94p11.00p5,352,160
Sep 9, 202411.50p12.00p11.50p11.56p2,890,921
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC526.607.58
Wood Group (John) PLC52.755.50
Hunting PLC314.503.62
Dcc PLC5,595.003.61
Centamin PLC145.703.55
Endeavour Mining PLC1,582.003.47

Fallers

CompanyPrice% Chg
Ip Group PLC41.50-8.69
B&M European Value Retail S.A.347.90-8.06
Close Brothers Group PLC206.40-6.52
Wizz Air Holdings PLC1,359.00-5.63
Vistry Group PLC660.00-5.58
Goodwin PLC6,580.00-5.46