Canada markets closed

EnQuest PLC (ENQ.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
16.22+0.36 (+2.27%)
At close: 04:49PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.6016.6015.1416.2216.225,863,076
May 02, 202415.9816.6115.6415.8615.863,066,270
May 01, 202417.0017.0016.0016.0616.062,604,461
Apr 30, 202416.5016.8215.1616.7416.745,094,238
Apr 29, 202415.4016.4415.4016.2816.283,014,650
Apr 26, 202414.8815.8814.8615.6815.681,420,123
Apr 25, 202414.9015.9514.9015.3215.321,719,991
Apr 24, 202416.1216.1815.5215.6015.603,031,595
Apr 23, 202415.7616.1215.2615.6415.643,893,448
Apr 22, 202414.9015.9614.9015.7415.742,645,404
Apr 19, 202416.0416.0415.2815.5615.565,177,929
Apr 18, 202417.1817.4615.8516.0416.043,672,205
Apr 17, 202416.8817.5016.4016.4016.405,980,589
Apr 16, 202415.8017.0315.8016.8816.886,230,481
Apr 15, 202417.8217.8215.8816.0416.045,731,319
Apr 12, 202416.6017.3316.0017.0217.0210,820,778
Apr 11, 202415.8016.6615.8016.3216.325,654,301
Apr 10, 202415.9416.0015.3515.7815.783,933,489
Apr 09, 202415.2015.7815.0715.4215.425,268,402
Apr 08, 202415.4215.6214.9514.9614.963,624,635
Apr 05, 202415.3015.5815.1015.4015.404,466,322
Apr 04, 202414.6615.2815.0815.2215.225,529,143
Apr 03, 202415.0015.0014.1014.9014.901,233,956
Apr 02, 202414.1015.0014.1014.6214.624,038,711
Mar 28, 202414.6614.9013.6014.1014.107,953,321
Mar 27, 202414.1814.4913.5114.0014.003,832,664
Mar 26, 202414.0414.4413.8914.0014.005,707,717
Mar 25, 202414.5014.5113.9414.2014.204,032,293
Mar 22, 202413.4714.1013.3014.1014.103,688,244
Mar 21, 202413.1413.8313.1413.7313.731,387,746
Mar 20, 202413.4513.8013.4513.7913.791,925,234
Mar 19, 202413.5113.7613.4313.5113.514,579,972
Mar 18, 202413.2513.8413.2513.5713.572,792,405
Mar 15, 202412.9013.7512.9013.5113.516,935,156
Mar 14, 202413.2513.3112.7513.0513.053,541,479
Mar 13, 202412.5713.1912.0612.9312.933,355,257
Mar 12, 202412.2012.8212.2012.4512.453,504,564
Mar 11, 202412.7512.7612.2312.4412.446,451,401
Mar 08, 202412.9513.3912.7412.8212.822,794,206
Mar 07, 202413.0013.1612.9413.0013.004,096,836
Mar 06, 202413.3913.4613.0113.1813.182,380,480
Mar 05, 202413.3313.3312.6813.0513.054,006,272
Mar 04, 202413.3113.5512.7912.8012.806,437,412
Mar 01, 202412.9713.6012.9713.5513.558,075,341
Feb 29, 202413.2013.5312.8213.0013.0067,292,590
Feb 28, 202413.7013.7013.1713.4713.473,104,586
Feb 27, 202413.2013.4713.1913.4513.457,515,410
Feb 26, 202413.2813.4513.0613.2713.273,905,969
Feb 23, 202413.6113.7913.1913.4313.438,102,415
Feb 22, 202414.1314.4913.7313.8013.805,551,605
Feb 21, 202413.5814.2113.5814.1314.138,422,806
Feb 20, 202414.0014.0013.2113.7813.787,324,338
Feb 19, 202413.5513.8112.9113.8013.8010,091,136
Feb 16, 202413.0513.3012.7713.0513.055,881,604
Feb 15, 202412.0013.3812.0013.1213.1214,625,770
Feb 14, 202412.3012.5012.0012.1412.142,438,736
Feb 13, 202411.3812.4511.3812.2212.227,173,017
Feb 12, 202412.0012.4011.1712.1312.1319,682,523
Feb 09, 202412.4712.9812.1012.1012.108,639,376
Feb 08, 202412.3412.7012.0012.4712.473,834,538
Feb 07, 202412.8912.8912.2012.2012.203,482,791
Feb 06, 202412.2012.7312.1012.5812.584,981,716
Feb 05, 202412.0112.8012.0112.1412.146,217,630
Feb 02, 202412.7012.7312.1612.5512.559,082,389
Feb 01, 202413.3913.8812.7712.9012.904,244,935
Jan 31, 202413.4013.5512.8512.9012.904,567,597
Jan 30, 202413.4013.6013.2013.6013.602,510,992
Jan 29, 202413.4213.5713.0513.4513.455,829,590
Jan 26, 202412.9913.3012.8513.0513.055,741,174
Jan 25, 202412.9613.2912.9612.9912.994,254,371
Jan 24, 202412.9013.3812.8613.0013.002,275,096
Jan 23, 202412.3012.9412.3012.8512.853,931,707
Jan 22, 202412.5113.1112.3012.6012.604,883,921
Jan 19, 202413.1613.5212.6512.6612.667,951,847
Jan 18, 202413.4014.4913.1613.1613.164,182,553
Jan 17, 202413.0613.8013.0613.4013.403,220,019
Jan 16, 202413.0014.2213.0013.7113.712,858,827
Jan 15, 202413.7113.8513.4513.7113.713,522,799
Jan 12, 202413.5914.2513.5213.9313.937,514,893
Jan 11, 202413.0513.6413.0513.5913.593,665,320
Jan 10, 202413.4313.6213.2813.4813.483,641,377
Jan 09, 202414.3013.6513.4213.4213.425,006,333
Jan 08, 202413.7914.1613.4013.8113.816,692,296
Jan 05, 202414.0514.3713.4813.9013.905,389,575
Jan 04, 202415.1015.2414.0114.0214.027,941,018
Jan 03, 202415.6515.7814.8315.3915.393,302,326
Jan 02, 202415.1016.2215.1015.3915.395,334,305
Dec 29, 202315.1915.3215.0115.0815.081,938,737
Dec 28, 202315.2316.1415.0515.0815.082,463,497
Dec 27, 202315.7416.1415.1015.1915.197,372,284
Dec 22, 202314.5016.7014.3015.3815.3822,572,499
Dec 21, 202313.7014.5613.7014.2314.237,259,032
Dec 20, 202313.1014.0713.1013.9513.959,185,453
Dec 19, 202312.5013.4912.5013.3213.3210,319,175
Dec 18, 202312.2013.0812.2012.9112.919,456,726
Dec 15, 202312.6013.8012.4112.4612.4611,262,822
Dec 14, 202312.0113.3112.0113.2313.235,891,877
Dec 13, 202312.2512.7912.2512.5512.556,781,682
Dec 12, 202313.1113.3512.7712.7912.793,776,060
Dec 11, 202313.0013.8313.0013.2413.247,411,621
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...