1. Share Prices

  2. Enquest PLC (ENQ)

11.91p+0.09 (+0.79%)19 Sep 2024, 09:34
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
Sep 18, 202411.82p12.32p11.54p11.82p1,435,860
Sep 17, 202411.50p12.07p11.50p11.92p2,394,055
Sep 16, 202411.40p12.10p11.40p11.74p1,532,156
Sep 13, 202411.42p12.00p11.33p11.70p2,497,814
Sep 12, 202410.90p11.66p10.90p11.36p2,188,643
Sep 11, 202411.02p11.58p11.00p11.16p3,677,658
Sep 10, 202412.10p12.62p10.94p11.00p5,352,160
Sep 9, 202411.50p12.00p11.50p11.56p2,890,921
Sep 6, 202411.56p12.08p11.36p11.84p3,083,262
Sep 5, 202411.78p12.80p11.64p11.64p2,803,547
Sep 4, 202411.90p12.48p11.70p12.30p3,558,872
Sep 3, 202412.40p12.60p11.76p11.92p4,425,877
Sep 2, 202412.48p13.10p12.04p12.42p1,332,190
Aug 30, 202413.30p13.30p12.14p12.52p2,953,155
Aug 29, 202413.20p13.20p12.12p12.70p1,534,951
Aug 28, 202412.82p13.12p12.52p12.60p2,030,366
Aug 27, 202412.96p13.20p12.60p12.90p2,873,796
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
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC507.706.97
Ocado Group PLC373.436.81
Jd Sports Fashion PLC157.504.86
Computacenter PLC2,572.004.21
Burberry Group PLC632.403.98
Anglo American PLC2,205.503.86

Fallers

CompanyPrice% Chg
Ig Group Holdings PLC919.00-2.96
Drax Group PLC627.67-2.08
National Grid PLC1,028.50-2.09
Foresight Group Holdings Limited519.60-1.96
Vodafone Group PLC76.66-1.82
Sse PLC1,964.50-1.60