1. Share Prices

  2. Enquest PLC (ENQ)

15.88p-0.16 (-1.00%)19 Apr 2024, 08:12
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
Apr 18, 202417.18p17.46p15.85p16.04p3,672,205
Apr 17, 202416.88p17.50p16.40p16.40p5,980,589
Apr 16, 202415.80p17.03p15.80p16.88p6,230,481
Apr 15, 202417.82p17.82p15.88p16.04p5,731,319
Apr 12, 202416.60p17.33p16.00p17.02p10,820,778
Apr 11, 202415.80p16.66p15.80p16.32p5,654,301
Apr 10, 202415.94p16.00p15.35p15.78p3,933,489
Apr 9, 202415.20p15.78p15.07p15.42p5,268,402
Apr 8, 202415.42p15.62p14.95p14.96p3,624,635
Apr 5, 202415.30p15.58p15.10p15.40p4,466,322
Apr 4, 202414.66p15.28p15.08p15.22p5,529,143
Apr 3, 202415.00p15.00p14.10p14.90p1,233,956
Apr 2, 202414.10p15.00p14.10p14.62p4,038,711
Mar 28, 202414.66p14.90p13.60p14.10p7,953,321
Mar 27, 202414.18p14.49p13.51p14.00p3,832,664
Mar 26, 202414.04p14.44p13.89p14.00p5,707,717
Mar 25, 202414.50p14.51p13.94p14.20p4,032,293
Mar 22, 202413.47p14.10p13.30p14.10p3,688,244
Mar 21, 202413.14p13.83p13.14p13.73p1,387,746
Mar 20, 202413.45p13.80p13.45p13.79p1,925,234
Mar 19, 202413.51p13.76p13.43p13.51p4,579,972
Mar 18, 202413.25p13.84p13.25p13.57p2,792,405
Mar 15, 202412.90p13.75p12.90p13.51p6,935,156
Mar 14, 202413.25p13.31p12.75p13.05p3,541,479
Mar 13, 202412.57p13.19p12.06p12.93p3,355,257
Mar 12, 202412.20p12.82p12.20p12.45p3,504,564
Mar 11, 202412.75p12.76p12.23p12.44p6,451,401
Mar 8, 202412.95p13.39p12.74p12.82p2,794,206
Mar 7, 202413.00p13.16p12.94p13.00p4,096,836
Mar 6, 202413.39p13.46p13.01p13.18p2,380,480
Mar 5, 202413.33p13.33p12.68p13.05p4,006,272
Mar 4, 202413.31p13.55p12.79p12.80p6,437,412
Mar 1, 202412.97p13.60p12.97p13.55p8,075,341
Feb 29, 202413.20p13.53p12.82p13.00p67,292,590
Feb 28, 202413.70p13.70p13.17p13.47p3,104,586
Feb 27, 202413.20p13.47p13.19p13.45p7,515,410
Feb 26, 202413.28p13.45p13.06p13.27p3,905,969
Feb 23, 202413.61p13.79p13.19p13.43p8,102,415
Feb 22, 202414.13p14.49p13.73p13.80p5,551,605
Feb 21, 202413.58p14.21p13.58p14.13p8,422,806
Feb 20, 202414.00p14.00p13.21p13.78p7,324,338
Feb 19, 202413.55p13.81p12.91p13.80p10,091,136
Feb 16, 202413.05p13.29p12.77p13.05p5,881,604
Feb 15, 202412.00p13.38p12.00p13.12p14,625,770
Feb 14, 202412.30p12.50p12.00p12.14p2,438,736
Feb 13, 202411.38p12.45p11.38p12.22p7,173,017
Feb 12, 202412.00p12.40p11.17p12.13p19,682,523
Feb 9, 202412.47p12.98p12.10p12.10p8,639,376
Feb 8, 202412.34p12.70p12.00p12.47p3,834,538
Feb 7, 202412.89p12.89p12.20p12.20p3,482,791
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC198.605.64
Darktrace PLC476.003.84
Ip Group PLC49.303.79
Volution Group PLC424.952.64
Apax Global Alpha Limited143.001.56
Mitchells & Butlers PLC233.001.53