1. Share Prices

  2. Enquest PLC (ENQ)

13.28p-0.14 (-1.04%)20 Jan 2025, 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
Jan 17, 202513.64p13.80p13.32p13.42p1,806,502
Jan 16, 202513.14p13.78p13.14p13.60p3,123,542
Jan 15, 202513.64p13.64p12.86p13.06p2,752,352
Jan 14, 202513.80p13.80p12.98p13.02p3,487,963
Jan 13, 202513.44p13.70p12.76p13.58p3,062,542
Jan 10, 202513.50p13.80p13.42p13.60p4,192,016
Jan 9, 202513.70p13.90p13.14p13.60p3,356,125
Jan 8, 202513.40p13.80p13.00p13.70p3,515,309
Jan 7, 202513.72p13.80p13.30p13.44p4,703,981
Jan 6, 202513.10p13.76p13.08p13.76p7,253,896
Jan 3, 202513.20p13.20p12.71p13.08p1,283,487
Jan 2, 202512.26p13.04p12.26p13.04p3,221,921
Dec 31, 202412.36p12.80p12.22p12.56p1,179,138
Dec 30, 202412.00p12.36p11.98p12.36p2,416,380
Dec 27, 202412.00p12.26p11.24p12.00p4,409,749
Dec 24, 202411.58p11.86p11.40p11.60p958,350
Dec 23, 202411.00p11.80p11.00p11.36p3,706,356
Dec 20, 202411.82p11.82p10.94p11.30p7,093,397
Dec 19, 202410.80p11.34p10.80p11.30p1,970,238
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC148.503.85
Fresnillo PLC685.502.93
Wood Group (John) PLC70.352.85
Anglo American PLC2,620.502.85
Spirax Group PLC7,455.002.54
Aston Martin Lagonda Global Holdings PLC111.302.49

Fallers

CompanyPrice% Chg
Trainline PLC376.60-7.06
Ithaca Energy PLC136.20-4.35
Workspace Group PLC460.50-3.76
Clarkson PLC4,275.00-3.72
Sdcl Energy Efficiency Income Trust PLC52.20-3.51
Bakkavor Group PLC138.00-3.50