1. Share Prices

  2. Enquest PLC (ENQ)

11.14p+0.34 (+3.15%)18 Dec 2024, 17:06
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
Dec 18, 202410.90p11.38p10.55p11.14p2,234,399
Dec 17, 202410.60p10.84p10.33p10.80p2,005,180
Dec 16, 202410.50p10.76p10.36p10.68p2,019,445
Dec 13, 202411.00p11.00p10.58p10.66p782,633
Dec 12, 202410.86p10.95p10.70p10.76p871,500
Dec 11, 202410.60p10.98p10.60p10.84p536,227
Dec 10, 202410.70p10.90p10.58p10.72p2,286,884
Dec 9, 202410.40p11.14p10.40p10.80p4,009,041
Dec 6, 202410.90p10.96p10.45p10.70p2,576,463
Dec 5, 202410.86p11.74p10.82p10.88p2,177,197
Dec 4, 202411.00p11.48p10.90p11.08p1,277,819
Dec 3, 202411.30p11.40p10.76p11.24p3,875,228
Dec 2, 202411.00p11.30p10.81p11.00p1,045,693
Nov 29, 202410.78p11.26p10.51p11.20p3,223,233
Nov 28, 202411.00p11.18p10.90p10.98p2,575,193
Nov 27, 202411.14p12.02p11.05p11.16p1,600,971
Nov 26, 202411.40p12.40p11.10p11.16p3,595,035
Nov 25, 202412.50p12.50p11.33p11.48p4,057,914
Nov 22, 202412.32p12.36p11.60p12.08p2,488,455
Nov 21, 202411.52p12.08p11.52p11.76p3,035,709
Nov 20, 202411.70p12.38p11.63p11.86p2,030,099
Nov 19, 202411.70p12.58p11.70p12.04p1,558,924
Nov 18, 202412.60p12.60p11.74p12.20p1,143,091
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.