1. Share Prices

  2. Enquest PLC (ENQ)

12.96p+0.26 (+2.05%)23 Aug 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
Aug 23, 202412.74p13.00p12.70p12.96p508,468
Aug 22, 202413.00p13.26p12.58p12.70p742,056
Aug 21, 202413.34p13.34p12.74p12.86p1,278,361
Aug 20, 202413.46p13.46p12.57p12.74p2,299,295
Aug 19, 202412.40p13.36p12.34p13.14p1,271,739
Aug 16, 202413.22p13.34p12.87p13.02p1,433,413
Aug 15, 202412.46p13.46p12.46p13.22p2,433,813
Aug 14, 202412.52p13.22p12.52p13.08p1,031,439
Aug 13, 202413.46p13.46p12.98p13.14p853,043
Aug 12, 202413.10p13.31p12.98p13.28p1,866,147
Aug 9, 202413.04p13.21p13.04p13.14p815,291
Aug 8, 202412.82p13.66p12.82p13.10p1,069,556
Aug 7, 202412.74p13.06p12.60p13.02p953,127
Aug 6, 202412.46p13.10p12.20p12.60p5,640,573
Aug 5, 202412.60p12.78p12.14p12.50p4,889,077
Aug 2, 202412.70p13.00p12.68p12.80p5,169,737
Aug 1, 202412.60p13.80p12.60p13.00p2,510,942
Jul 31, 202412.50p13.38p12.28p13.22p4,425,924
Jul 30, 202413.52p13.52p12.44p12.52p2,951,879
Jul 29, 202412.88p13.14p12.62p12.92p1,829,768
Jul 26, 202412.60p13.48p12.60p12.98p3,332,643
Jul 25, 202412.60p13.20p12.57p12.90p2,270,686
Jul 24, 202413.42p13.42p12.76p12.98p1,783,799
Jul 23, 202412.90p13.03p12.76p12.82p3,101,044
Jul 22, 202413.20p13.55p12.56p12.96p1,134,046
Jul 19, 202412.86p13.76p12.82p13.14p2,191,725
Jul 18, 202413.66p13.82p13.00p13.00p2,514,351
Jul 17, 202413.30p14.00p12.70p13.58p3,386,367
Jul 16, 202413.04p13.60p12.66p12.70p7,260,782
Jul 15, 202412.90p13.24p12.75p12.90p2,669,276
Jul 12, 202413.30p13.30p13.06p13.24p458,526
Jul 11, 202413.30p13.30p13.01p13.20p582,536
Jul 10, 202413.30p13.30p12.90p13.28p1,033,261
Jul 9, 202413.22p13.22p12.90p13.06p1,803,716
Jul 8, 202413.28p13.48p12.77p13.18p2,868,177
Jul 5, 202414.00p14.00p13.20p13.26p1,847,435
Jul 4, 202413.06p14.30p13.06p13.92p1,634,566
Jul 3, 202414.76p14.80p13.57p13.68p2,910,583
Jul 2, 202414.52p14.52p13.72p14.10p2,604,218
Jul 1, 202413.42p14.04p13.42p13.86p2,365,672
Jun 28, 202412.66p13.82p12.66p13.58p4,213,208
Jun 27, 202413.20p13.62p13.02p13.14p634,569
Jun 26, 202412.68p13.85p12.68p13.22p1,069,930
Jun 25, 202413.26p13.50p13.06p13.30p663,362
Jun 24, 202413.20p13.86p13.10p13.56p1,098,944
Jun 21, 202414.30p14.30p13.12p13.12p6,887,784
Jun 20, 202413.22p13.81p13.22p13.66p1,133,598
Jun 19, 202414.24p14.86p13.22p13.32p1,236,027
Jun 18, 202413.66p13.76p13.02p13.60p5,498,750
Jun 17, 202412.28p14.38p12.28p13.04p2,752,483
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.