13.78p-0.02 (-0.14%)20 Feb 2024, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Enquest PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 202412.20p12.73p12.10p12.58p4,981,716
Feb 5, 202412.01p12.80p12.01p12.14p6,217,630
Feb 2, 202412.70p12.73p12.16p12.55p9,082,389
Feb 1, 202413.39p13.88p12.77p12.90p4,244,935
Jan 31, 202413.40p13.55p12.85p12.90p4,567,597
Jan 30, 202413.40p13.60p13.20p13.60p2,510,992
Jan 29, 202413.42p13.57p13.05p13.45p5,829,590
Jan 26, 202412.99p13.30p12.85p13.05p5,741,174
Jan 25, 202412.96p13.29p12.96p12.99p4,254,371
Jan 24, 202412.90p13.38p12.86p13.00p2,275,096
Jan 23, 202412.30p12.94p12.30p12.85p3,931,707
Jan 22, 202412.51p13.11p12.30p12.60p4,883,921
Jan 19, 202413.16p13.52p12.65p12.66p7,951,847
Jan 18, 202413.40p14.49p13.16p13.16p4,182,553
Jan 17, 202413.06p13.80p13.06p13.40p3,220,019
Jan 16, 202413.00p14.22p13.00p13.71p2,858,827
Jan 15, 202413.71p13.85p13.45p13.71p3,522,799
Jan 12, 202413.59p14.25p13.52p13.93p7,514,893
Jan 11, 202413.05p13.64p13.05p13.59p3,665,320
Jan 10, 202413.43p13.62p13.28p13.48p3,641,377
Jan 9, 202414.30p13.65p13.42p13.42p5,006,333
Jan 8, 202413.79p14.16p13.40p13.81p6,692,296
Jan 5, 202414.05p14.37p13.48p13.90p5,389,575
Jan 4, 202415.10p15.24p14.01p14.02p7,941,018
Jan 3, 202415.65p15.78p14.83p15.39p3,302,326
Jan 2, 202415.10p16.22p15.10p15.39p5,334,305
Dec 29, 202315.19p15.32p15.01p15.08p1,938,737
Dec 28, 202315.23p16.14p15.05p15.08p2,463,497
Dec 27, 202315.74p16.14p15.10p15.19p7,372,284
Dec 22, 202314.50p16.70p14.30p15.38p22,572,499
Dec 21, 202313.70p14.56p13.70p14.23p7,259,032
Dec 20, 202313.10p14.07p13.10p13.95p9,185,453
Dec 19, 202312.50p13.49p12.50p13.32p10,319,175
Dec 18, 202312.20p13.08p12.20p12.91p9,456,726
Dec 15, 202312.60p13.80p12.41p12.46p11,262,822
Dec 14, 202312.01p13.31p12.01p13.23p5,891,877
Dec 13, 202312.25p12.79p12.25p12.55p6,781,682
Dec 12, 202313.11p13.35p12.77p12.79p3,776,060
Dec 11, 202313.00p13.83p13.00p13.24p7,411,621
Dec 8, 202312.69p13.59p12.51p13.54p10,061,426
Showing 1 to 50 of 252