10.38p-0.16 (-1.52%)18 Oct 2024, 16:35
Enquest PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 11.78p | 12.04p | 11.45p | 11.70p | 1,802,772 |
Sep 18, 2024 | 11.82p | 12.32p | 11.54p | 11.82p | 1,435,860 |
Sep 17, 2024 | 11.50p | 12.07p | 11.50p | 11.92p | 2,394,055 |
Sep 16, 2024 | 11.40p | 12.10p | 11.40p | 11.74p | 1,532,156 |
Sep 13, 2024 | 11.42p | 12.00p | 11.33p | 11.70p | 2,497,814 |
Sep 12, 2024 | 10.90p | 11.66p | 10.90p | 11.36p | 2,188,643 |
Sep 11, 2024 | 11.02p | 11.58p | 11.00p | 11.16p | 3,677,658 |
Sep 10, 2024 | 12.10p | 12.62p | 10.94p | 11.00p | 5,352,160 |
Sep 9, 2024 | 11.50p | 12.00p | 11.50p | 11.56p | 2,890,921 |
Sep 6, 2024 | 11.56p | 12.08p | 11.36p | 11.84p | 3,083,262 |
Sep 5, 2024 | 11.78p | 12.80p | 11.64p | 11.64p | 2,803,547 |
Sep 4, 2024 | 11.90p | 12.48p | 11.70p | 12.30p | 3,558,872 |
Sep 3, 2024 | 12.40p | 12.60p | 11.76p | 11.92p | 4,425,877 |
Sep 2, 2024 | 12.48p | 13.10p | 12.04p | 12.42p | 1,332,190 |
Aug 30, 2024 | 13.30p | 13.30p | 12.14p | 12.52p | 2,953,155 |
Aug 29, 2024 | 13.20p | 13.20p | 12.12p | 12.70p | 1,534,951 |
Aug 28, 2024 | 12.82p | 13.12p | 12.52p | 12.60p | 2,030,366 |
Aug 27, 2024 | 12.96p | 13.20p | 12.60p | 12.90p | 2,873,796 |
Aug 23, 2024 | 12.74p | 13.00p | 12.70p | 12.96p | 508,468 |
Aug 22, 2024 | 13.00p | 13.26p | 12.58p | 12.70p | 742,056 |
Aug 21, 2024 | 13.34p | 13.34p | 12.74p | 12.86p | 1,278,361 |
Aug 20, 2024 | 13.46p | 13.46p | 12.57p | 12.74p | 2,299,295 |
Aug 19, 2024 | 12.40p | 13.36p | 12.34p | 13.14p | 1,271,739 |
Aug 16, 2024 | 13.22p | 13.34p | 12.87p | 13.02p | 1,433,413 |
Aug 15, 2024 | 12.46p | 13.46p | 12.46p | 13.22p | 2,433,813 |
Aug 14, 2024 | 12.52p | 13.22p | 12.52p | 13.08p | 1,031,439 |
Aug 13, 2024 | 13.46p | 13.46p | 12.98p | 13.14p | 853,043 |
Aug 12, 2024 | 13.10p | 13.31p | 12.98p | 13.28p | 1,866,147 |
Aug 9, 2024 | 13.04p | 13.21p | 13.04p | 13.14p | 815,291 |
Aug 8, 2024 | 12.82p | 13.66p | 12.82p | 13.10p | 1,069,556 |
Aug 7, 2024 | 12.74p | 13.06p | 12.60p | 13.02p | 953,127 |
Aug 6, 2024 | 12.46p | 13.10p | 12.20p | 12.60p | 5,640,573 |
Aug 5, 2024 | 12.60p | 12.78p | 12.14p | 12.50p | 4,889,077 |
Aug 2, 2024 | 12.70p | 13.00p | 12.68p | 12.80p | 5,169,737 |
Aug 1, 2024 | 12.60p | 13.80p | 12.60p | 13.00p | 2,510,942 |
Jul 31, 2024 | 12.50p | 13.38p | 12.28p | 13.22p | 4,425,924 |
Jul 30, 2024 | 13.52p | 13.52p | 12.44p | 12.52p | 2,951,879 |
Jul 29, 2024 | 12.88p | 13.14p | 12.62p | 12.92p | 1,829,768 |
Jul 26, 2024 | 12.60p | 13.48p | 12.60p | 12.98p | 3,332,643 |
Jul 25, 2024 | 12.60p | 13.20p | 12.57p | 12.90p | 2,270,686 |
Jul 24, 2024 | 13.42p | 13.42p | 12.76p | 12.98p | 1,783,799 |
Jul 23, 2024 | 12.90p | 13.03p | 12.76p | 12.82p | 3,101,044 |
Jul 22, 2024 | 13.20p | 13.55p | 12.56p | 12.96p | 1,134,046 |
Jul 19, 2024 | 12.86p | 13.76p | 12.82p | 13.14p | 2,191,725 |
Jul 18, 2024 | 13.66p | 13.82p | 13.00p | 13.00p | 2,514,351 |
Jul 17, 2024 | 13.30p | 14.00p | 12.70p | 13.58p | 3,386,367 |
Jul 16, 2024 | 13.04p | 13.60p | 12.66p | 12.70p | 7,260,782 |
Jul 15, 2024 | 12.90p | 13.24p | 12.75p | 12.90p | 2,669,276 |
Jul 12, 2024 | 13.30p | 13.30p | 13.06p | 13.24p | 458,526 |
Jul 11, 2024 | 13.30p | 13.30p | 13.01p | 13.20p | 582,536 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.