25.40p+0.30 (+1.20%)22 Oct 2021, 17:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Enquest PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 202125.50p25.95p25.00p25.10p1,931,693
Oct 20, 202126.05p26.05p25.05p25.95p3,046,250
Oct 19, 202125.50p26.05p24.90p25.95p3,990,162
Oct 18, 202125.50p25.55p24.90p25.00p2,133,341
Oct 15, 202125.00p25.30p24.75p24.95p2,133,913
Oct 14, 202124.25p25.00p24.25p24.50p10,542,168
Oct 13, 202124.90p24.90p23.65p24.05p3,330,404
Oct 12, 202124.90p25.10p24.40p24.40p3,814,723
Oct 11, 202125.60p26.18p25.15p25.20p6,529,355
Oct 8, 202123.75p25.50p23.75p25.05p11,504,483
Oct 7, 202123.95p24.45p22.50p23.25p9,962,988
Oct 6, 202124.70p25.07p23.35p23.60p9,803,822
Oct 5, 202124.70p25.50p24.20p25.40p6,752,425
Oct 4, 202123.90p24.60p23.60p24.40p3,613,489
Oct 1, 202123.35p24.25p23.30p23.95p3,921,166
Sep 30, 202123.90p24.10p23.35p23.75p3,723,167
Sep 29, 202123.35p24.20p23.10p23.75p5,209,535
Sep 28, 202124.60p24.71p23.80p23.85p4,897,382
Sep 27, 202123.15p24.55p23.10p24.30p7,092,525
Sep 24, 202123.40p23.90p22.85p23.15p5,642,373
Sep 23, 202123.60p23.95p23.05p23.40p3,134,406
Sep 22, 202124.00p24.00p23.05p23.70p2,285,824
Sep 21, 202123.15p23.80p22.95p23.15p4,474,808
Sep 20, 202123.00p23.33p22.40p23.15p7,649,473
Sep 17, 202123.30p23.75p23.10p23.10p8,699,422
Sep 16, 202122.25p23.79p22.25p23.35p4,253,546
Sep 15, 202122.55p23.55p22.40p23.35p3,272,597
Sep 14, 202121.90p22.90p21.84p22.55p4,817,277
Sep 13, 202121.50p22.10p21.30p21.90p2,408,275
Sep 10, 202121.50p21.75p21.15p21.55p4,485,169
Sep 9, 202120.75p21.90p20.70p21.60p5,084,383
Sep 8, 202121.00p21.40p20.75p21.00p5,326,571
Sep 7, 202121.65p22.40p21.25p21.25p4,519,397
Sep 6, 202123.30p23.30p21.33p22.00p7,170,616
Sep 3, 202123.60p24.31p23.04p23.10p6,082,091
Sep 2, 202124.60p25.25p22.55p23.70p11,234,531
Sep 1, 202125.35p25.95p24.50p25.25p5,061,655
Aug 31, 202126.45p26.95p24.85p25.30p6,007,148
Aug 27, 202125.95p26.25p25.20p26.25p4,084,269
Aug 26, 202126.05p26.27p25.07p25.35p3,226,196
Aug 25, 202126.00p26.20p25.35p26.05p4,157,360
Aug 24, 202123.15p26.25p23.15p26.25p8,601,819
Aug 23, 202121.75p24.75p21.75p24.30p5,257,693
Aug 20, 202123.60p23.60p22.64p22.80p2,084,387
Aug 19, 202123.20p23.75p23.00p23.15p2,462,803
Aug 18, 202123.45p24.35p23.25p24.35p3,168,924
Aug 17, 202123.00p23.80p22.67p23.65p2,015,276
Aug 16, 202123.35p23.70p22.95p23.30p3,013,357
Aug 13, 202123.95p24.30p23.70p24.30p1,768,669
Aug 12, 202124.00p24.45p23.70p24.25p2,933,225
Showing 1 to 50 of 253