1. Share Prices

  2. Enquest PLC (ENQ)

12.98p+0.08 (+0.62%)26 Jul 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
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
Jun 14, 202413.30p13.64p12.38p12.88p10,308,296
Jun 13, 202414.60p14.69p12.86p12.94p12,335,402
Jun 12, 202415.30p15.50p14.66p14.78p3,260,046
Jun 11, 202415.10p15.58p15.10p15.32p925,786
Jun 10, 202415.72p15.78p14.40p15.46p2,885,224
Jun 7, 202415.00p15.98p14.84p15.02p2,562,913
Jun 6, 202415.36p15.78p14.86p15.44p2,091,535
Jun 5, 202415.10p15.68p14.91p15.00p6,629,832
Jun 4, 202415.68p15.93p15.30p15.42p5,276,349
Jun 3, 202415.50p16.74p15.50p15.76p4,858,851
May 31, 202416.00p16.20p15.68p16.12p5,972,668
May 30, 202415.20p16.10p14.92p16.00p8,539,026
May 29, 202414.50p14.86p14.40p14.72p2,682,204
May 28, 202414.86p15.06p14.66p14.70p3,074,246
May 24, 202415.00p15.22p14.69p15.06p2,303,498
May 23, 202415.50p15.50p14.65p15.18p6,041,181
May 22, 202415.62p15.67p14.86p14.94p2,734,930
May 21, 202415.50p15.82p15.32p15.48p1,310,097
May 20, 202414.98p16.06p14.98p15.60p3,241,742
May 17, 202415.28p15.70p15.14p15.64p2,281,282
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.