Shares Magazine
13.72p+0.18 (+1.33%)22 Apr 2025, 16:35
Enquest PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 13.40p | 13.66p | 12.84p | 13.54p | 1,333,071 |
| Apr 16, 2025 | 13.80p | 13.80p | 12.50p | 13.64p | 1,238,258 |
| Apr 15, 2025 | 12.94p | 13.56p | 12.64p | 13.18p | 3,033,762 |
| Apr 14, 2025 | 13.58p | 13.92p | 13.02p | 13.22p | 2,313,929 |
| Apr 11, 2025 | 12.60p | 13.20p | 12.40p | 12.98p | 996,720 |
| Apr 10, 2025 | 12.64p | 13.62p | 12.14p | 12.50p | 3,864,108 |
| Apr 9, 2025 | 13.56p | 13.78p | 11.60p | 11.76p | 4,377,631 |
| Apr 8, 2025 | 13.44p | 13.60p | 12.68p | 12.96p | 2,361,442 |
| Apr 7, 2025 | 13.26p | 13.44p | 12.27p | 13.08p | 4,553,212 |
| Apr 4, 2025 | 14.00p | 14.78p | 13.40p | 13.88p | 9,948,119 |
| Apr 3, 2025 | 15.54p | 15.68p | 14.14p | 14.52p | 2,514,215 |
| Apr 2, 2025 | 14.94p | 15.96p | 14.94p | 15.58p | 2,528,379 |
| Apr 1, 2025 | 15.24p | 16.60p | 15.12p | 15.68p | 2,649,823 |
| Mar 31, 2025 | 16.00p | 16.50p | 15.00p | 15.66p | 2,901,423 |
| Mar 28, 2025 | 15.50p | 16.50p | 15.02p | 16.50p | 20,857,457 |
| Mar 27, 2025 | 13.50p | 15.50p | 13.44p | 15.30p | 8,019,197 |
| Mar 26, 2025 | 13.36p | 13.38p | 12.70p | 13.34p | 1,273,198 |
| Mar 25, 2025 | 12.00p | 13.28p | 12.00p | 13.12p | 2,866,468 |
| Mar 24, 2025 | 12.56p | 13.26p | 12.56p | 12.58p | 652,700 |
| Mar 21, 2025 | 12.68p | 13.26p | 12.58p | 12.66p | 6,798,119 |
| Mar 20, 2025 | 13.26p | 13.26p | 12.71p | 13.00p | 794,396 |
| Mar 19, 2025 | 12.80p | 13.00p | 12.45p | 12.92p | 931,924 |
| Mar 18, 2025 | 12.94p | 13.16p | 12.16p | 12.96p | 2,447,981 |
| Mar 17, 2025 | 12.54p | 12.94p | 12.36p | 12.64p | 1,747,498 |
| Mar 14, 2025 | 12.60p | 12.60p | 11.70p | 12.50p | 1,814,030 |
| Mar 13, 2025 | 12.68p | 12.68p | 12.18p | 12.34p | 625,289 |
| Mar 12, 2025 | 11.92p | 12.48p | 11.92p | 12.34p | 897,692 |
| Mar 11, 2025 | 12.48p | 12.50p | 11.82p | 11.82p | 1,083,542 |
| Mar 10, 2025 | 12.60p | 12.82p | 11.92p | 12.42p | 4,887,250 |
| Mar 7, 2025 | 11.18p | 12.66p | 10.90p | 12.44p | 5,424,196 |
| Mar 6, 2025 | 10.66p | 11.48p | 10.66p | 10.90p | 1,048,569 |
| Mar 5, 2025 | 11.40p | 11.56p | 10.74p | 10.88p | 2,712,638 |
| Mar 4, 2025 | 12.40p | 12.40p | 11.16p | 11.16p | 4,610,007 |
| Mar 3, 2025 | 11.76p | 12.43p | 11.76p | 11.96p | 2,610,659 |
| Feb 28, 2025 | 11.76p | 12.10p | 11.58p | 11.90p | 2,631,705 |
| Feb 27, 2025 | 11.50p | 11.98p | 11.50p | 11.98p | 494,924 |
| Feb 26, 2025 | 11.90p | 11.98p | 11.76p | 11.90p | 1,324,502 |
| Feb 25, 2025 | 11.80p | 11.94p | 11.76p | 11.80p | 1,187,584 |
| Feb 24, 2025 | 11.90p | 12.00p | 11.72p | 11.88p | 1,964,879 |
| Feb 21, 2025 | 12.00p | 12.20p | 11.76p | 11.82p | 5,202,146 |
| Feb 20, 2025 | 11.86p | 12.20p | 11.58p | 11.98p | 1,302,975 |
| Feb 19, 2025 | 12.00p | 12.66p | 11.92p | 11.96p | 2,228,876 |
| Feb 18, 2025 | 12.60p | 12.77p | 11.94p | 12.00p | 745,079 |
| Feb 17, 2025 | 12.00p | 12.78p | 11.96p | 12.00p | 730,051 |
| Feb 14, 2025 | 12.22p | 12.48p | 11.90p | 12.08p | 1,400,629 |
| Feb 13, 2025 | 11.58p | 12.26p | 11.58p | 11.94p | 2,313,577 |
| Feb 12, 2025 | 12.20p | 12.32p | 11.57p | 12.30p | 3,037,512 |
| Feb 11, 2025 | 11.40p | 12.04p | 11.40p | 11.76p | 1,998,605 |
| Feb 10, 2025 | 11.48p | 11.98p | 11.32p | 11.64p | 1,242,398 |
| Feb 7, 2025 | 12.12p | 12.12p | 11.34p | 11.46p | 1,620,169 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |