20.75p-0.70 (-3.26%)15 Jun 2021, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Enquest PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 15, 202121.20p21.30p20.35p20.75p4,808,097
Jun 14, 202120.35p21.75p20.15p21.45p5,058,534
Jun 11, 202120.30p20.40p19.61p20.05p2,158,194
Jun 10, 202119.36p19.90p19.23p19.30p1,569,078
Jun 9, 202119.56p20.10p19.14p19.14p2,495,939
Jun 8, 202119.54p19.78p19.00p19.00p1,131,427
Jun 7, 202120.20p20.20p19.26p19.76p4,814,172
Jun 4, 202120.10p20.75p19.13p20.00p1,807,740
Jun 3, 202119.80p20.30p19.50p20.05p6,918,144
Jun 2, 202119.44p19.68p18.75p19.30p7,697,217
Jun 1, 202117.54p19.47p17.28p19.26p8,079,939
May 28, 202118.00p18.00p17.00p17.10p1,444,422
May 27, 202117.12p17.28p16.76p17.28p1,320,751
May 26, 202117.04p17.34p16.90p17.26p1,034,301
May 25, 202117.44p17.44p16.98p17.12p2,388,237
May 24, 202117.50p17.50p16.94p17.34p1,631,902
May 21, 202116.50p17.06p16.40p16.82p2,482,172
May 20, 202116.94p17.06p16.50p16.50p3,630,240
May 19, 202117.50p17.60p16.66p16.86p2,466,945
May 18, 202117.88p18.26p17.58p17.62p4,832,032
May 17, 202117.14p17.57p16.84p17.20p1,457,080
May 14, 202117.48p17.48p16.82p17.12p2,535,040
May 13, 202117.06p17.53p16.50p16.96p2,928,015
May 12, 202117.28p17.92p17.18p17.74p2,663,431
May 11, 202117.86p17.86p16.86p17.24p5,120,343
May 10, 202118.56p18.56p17.64p17.64p3,734,079
May 7, 202117.90p18.10p17.46p17.72p1,466,261
May 6, 202118.40p18.62p17.63p17.76p2,489,647
May 5, 202118.00p18.75p17.84p18.40p5,052,684
May 4, 202117.76p18.28p17.23p17.36p4,863,781
Apr 30, 202118.12p18.12p16.92p16.92p2,842,955
Apr 29, 202117.80p18.32p17.20p17.64p4,900,235
Apr 28, 202116.32p17.48p16.22p17.18p2,429,318
Apr 27, 202116.58p16.70p16.20p16.38p2,345,821
Apr 26, 202116.20p16.58p16.00p16.52p6,606,166
Apr 23, 202116.00p16.20p15.74p15.98p1,645,586
Apr 22, 202115.72p16.33p15.24p16.02p8,449,766
Apr 21, 202115.50p15.88p15.16p15.26p3,765,146
Apr 20, 202116.46p16.62p15.44p15.58p8,115,809
Apr 19, 202116.84p16.84p16.26p16.40p3,698,092
Apr 16, 202116.60p17.40p16.60p16.80p5,078,784
Apr 15, 202116.90p17.87p16.90p16.92p5,395,880
Apr 14, 202116.70p17.40p16.46p17.22p13,206,287
Apr 13, 202116.72p16.94p16.28p16.38p5,609,559
Apr 12, 202117.10p17.10p16.30p16.76p3,633,386
Apr 9, 202118.00p18.00p16.72p17.00p2,513,184
Apr 8, 202117.36p17.58p16.95p17.44p2,522,830
Apr 7, 202117.90p18.12p17.16p17.16p4,207,046
Apr 6, 202117.90p18.06p17.64p17.68p3,246,358
Apr 1, 202118.00p18.16p17.44p17.50p3,107,737
Showing 1 to 50 of 253