LSE - Delayed Quote GBp

EnQuest PLC (ENQ.L)

15.64 -0.10 (-0.64%)
At close: 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.76 16.12 15.26 15.64 15.64 3,224,077
Apr 22, 2024 14.90 15.96 14.90 15.74 15.74 2,645,404
Apr 19, 2024 16.04 16.04 15.28 15.56 15.56 5,177,929
Apr 18, 2024 17.18 17.46 15.85 16.04 16.04 3,672,205
Apr 17, 2024 16.88 17.50 16.40 16.40 16.40 5,980,589
Apr 16, 2024 15.80 17.03 15.80 16.88 16.88 6,230,481
Apr 15, 2024 17.82 17.82 15.88 16.04 16.04 5,731,319
Apr 12, 2024 16.60 17.33 16.00 17.02 17.02 10,820,778
Apr 11, 2024 15.80 16.66 15.80 16.32 16.32 5,654,301
Apr 10, 2024 15.94 16.00 15.35 15.78 15.78 3,933,489
Apr 9, 2024 15.20 15.78 15.07 15.42 15.42 5,268,402
Apr 8, 2024 15.42 15.62 14.95 14.96 14.96 3,624,635
Apr 5, 2024 15.30 15.58 15.10 15.40 15.40 4,466,322
Apr 4, 2024 14.66 15.28 15.08 15.22 15.22 5,529,143
Apr 3, 2024 15.00 15.00 14.10 14.90 14.90 1,233,956
Apr 2, 2024 14.10 15.00 14.10 14.62 14.62 4,038,711
Mar 28, 2024 14.66 14.90 13.60 14.10 14.10 7,953,321
Mar 27, 2024 14.18 14.49 13.51 14.00 14.00 3,832,664
Mar 26, 2024 14.04 14.44 13.89 14.00 14.00 5,707,717
Mar 25, 2024 14.50 14.51 13.94 14.20 14.20 4,032,293
Mar 22, 2024 13.47 14.10 13.30 14.10 14.10 3,688,244
Mar 21, 2024 13.14 13.83 13.14 13.73 13.73 1,387,746
Mar 20, 2024 13.45 13.80 13.45 13.79 13.79 1,925,234
Mar 19, 2024 13.51 13.76 13.43 13.51 13.51 4,579,972
Mar 18, 2024 13.25 13.84 13.25 13.57 13.57 2,792,405
Mar 15, 2024 12.90 13.75 12.90 13.51 13.51 6,935,156
Mar 14, 2024 13.25 13.31 12.75 13.05 13.05 3,541,479
Mar 13, 2024 12.57 13.19 12.06 12.93 12.93 3,355,257
Mar 12, 2024 12.20 12.82 12.20 12.45 12.45 3,504,564
Mar 11, 2024 12.75 12.76 12.23 12.44 12.44 6,451,401
Mar 8, 2024 12.95 13.39 12.74 12.82 12.82 2,794,206
Mar 7, 2024 13.00 13.16 12.94 13.00 13.00 4,096,836
Mar 6, 2024 13.39 13.46 13.01 13.18 13.18 2,380,480
Mar 5, 2024 13.33 13.33 12.68 13.05 13.05 4,006,272
Mar 4, 2024 13.31 13.55 12.79 12.80 12.80 6,437,412
Mar 1, 2024 12.97 13.60 12.97 13.55 13.55 8,075,341
Feb 29, 2024 13.20 13.53 12.82 13.00 13.00 67,292,590
Feb 28, 2024 13.70 13.70 13.17 13.47 13.47 3,104,586
Feb 27, 2024 13.20 13.47 13.19 13.45 13.45 7,515,410
Feb 26, 2024 13.28 13.45 13.06 13.27 13.27 3,905,969
Feb 23, 2024 13.61 13.79 13.19 13.43 13.43 8,102,415
Feb 22, 2024 14.13 14.49 13.73 13.80 13.80 5,551,605
Feb 21, 2024 13.58 14.21 13.58 14.13 14.13 8,422,806
Feb 20, 2024 14.00 14.00 13.21 13.78 13.78 7,324,338
Feb 19, 2024 13.55 13.81 12.91 13.80 13.80 10,091,136
Feb 16, 2024 13.05 13.30 12.77 13.05 13.05 5,881,604
Feb 15, 2024 12.00 13.38 12.00 13.12 13.12 14,625,770
Feb 14, 2024 12.30 12.50 12.00 12.14 12.14 2,438,736
Feb 13, 2024 11.38 12.45 11.38 12.22 12.22 7,173,017
Feb 12, 2024 12.00 12.40 11.17 12.13 12.13 19,682,523
Feb 9, 2024 12.47 12.98 12.10 12.10 12.10 8,639,376
Feb 8, 2024 12.34 12.70 12.00 12.47 12.47 3,834,538
Feb 7, 2024 12.89 12.89 12.20 12.20 12.20 3,482,791
Feb 6, 2024 12.20 12.73 12.10 12.58 12.58 4,981,716
Feb 5, 2024 12.01 12.80 12.01 12.14 12.14 6,217,630
Feb 2, 2024 12.70 12.73 12.16 12.55 12.55 9,082,389
Feb 1, 2024 13.39 13.88 12.77 12.90 12.90 4,244,935
Jan 31, 2024 13.40 13.55 12.85 12.90 12.90 4,567,597
Jan 30, 2024 13.40 13.60 13.20 13.60 13.60 2,510,992
Jan 29, 2024 13.42 13.57 13.05 13.45 13.45 5,829,590
Jan 26, 2024 12.99 13.30 12.85 13.05 13.05 5,741,174
Jan 25, 2024 12.96 13.29 12.96 12.99 12.99 4,254,371
Jan 24, 2024 12.90 13.38 12.86 13.00 13.00 2,275,096
Jan 23, 2024 12.30 12.94 12.30 12.85 12.85 3,931,707
Jan 22, 2024 12.51 13.11 12.30 12.60 12.60 4,883,921
Jan 19, 2024 13.16 13.52 12.65 12.66 12.66 7,951,847
Jan 18, 2024 13.40 14.49 13.16 13.16 13.16 4,182,553
Jan 17, 2024 13.06 13.80 13.06 13.40 13.40 3,220,019
Jan 16, 2024 13.00 14.22 13.00 13.71 13.71 2,858,827
Jan 15, 2024 13.71 13.85 13.45 13.71 13.71 3,522,799
Jan 12, 2024 13.59 14.25 13.52 13.93 13.93 7,514,893
Jan 11, 2024 13.05 13.64 13.05 13.59 13.59 3,665,320
Jan 10, 2024 13.43 13.62 13.28 13.48 13.48 3,641,377
Jan 9, 2024 14.30 13.65 13.42 13.42 13.42 5,006,333
Jan 8, 2024 13.79 14.16 13.40 13.81 13.81 6,692,296
Jan 5, 2024 14.05 14.37 13.48 13.90 13.90 5,389,575
Jan 4, 2024 15.10 15.24 14.01 14.02 14.02 7,941,018
Jan 3, 2024 15.65 15.78 14.83 15.39 15.39 3,302,326
Jan 2, 2024 15.10 16.22 15.10 15.39 15.39 5,334,305
Dec 29, 2023 15.19 15.32 15.01 15.08 15.08 1,938,737
Dec 28, 2023 15.23 16.14 15.05 15.08 15.08 2,463,497
Dec 27, 2023 15.74 16.14 15.10 15.19 15.19 7,372,284
Dec 22, 2023 14.50 16.70 14.30 15.38 15.38 22,572,499
Dec 21, 2023 13.70 14.56 13.70 14.23 14.23 7,259,032
Dec 20, 2023 13.10 14.07 13.10 13.95 13.95 9,185,453
Dec 19, 2023 12.50 13.49 12.50 13.32 13.32 10,319,175
Dec 18, 2023 12.20 13.08 12.20 12.91 12.91 9,456,726
Dec 15, 2023 12.60 13.80 12.41 12.46 12.46 11,262,822
Dec 14, 2023 12.01 13.31 12.01 13.23 13.23 5,891,877
Dec 13, 2023 12.25 12.79 12.25 12.55 12.55 6,781,682
Dec 12, 2023 13.11 13.35 12.77 12.79 12.79 3,776,060
Dec 11, 2023 13.00 13.83 13.00 13.24 13.24 7,411,621
Dec 8, 2023 12.69 13.59 12.51 13.54 13.54 10,061,426
Dec 7, 2023 12.29 12.76 11.87 12.70 12.70 10,149,685
Dec 6, 2023 12.76 12.91 12.31 12.31 12.31 8,195,633
Dec 5, 2023 12.50 13.06 12.50 12.80 12.80 7,227,174
Dec 4, 2023 13.20 13.23 12.45 12.73 12.73 12,480,531
Dec 1, 2023 13.62 13.62 12.95 13.36 13.36 11,341,018
Nov 30, 2023 13.67 14.03 13.50 13.64 13.64 12,019,940
Nov 29, 2023 13.90 14.26 13.62 13.72 13.72 6,662,415
Nov 28, 2023 13.94 14.26 13.75 13.98 13.98 6,269,294
Nov 27, 2023 14.26 14.26 13.73 13.95 13.95 4,304,555
Nov 24, 2023 13.60 14.15 13.60 14.09 14.09 3,975,652
Nov 23, 2023 13.77 13.91 13.64 13.91 13.91 2,634,628
Nov 22, 2023 13.60 13.88 13.51 13.75 13.75 7,489,023
Nov 21, 2023 14.10 14.17 13.66 13.68 13.68 7,890,966
Nov 20, 2023 13.99 14.43 13.67 14.26 14.26 5,534,239
Nov 17, 2023 13.55 14.15 13.39 14.15 14.15 5,988,085
Nov 16, 2023 14.00 14.01 13.62 13.75 13.75 8,476,493
Nov 15, 2023 14.38 14.47 13.82 14.34 14.34 8,086,755
Nov 14, 2023 13.59 14.45 13.59 14.45 14.45 8,460,356
Nov 13, 2023 13.50 14.24 13.50 14.24 14.24 12,801,213
Nov 10, 2023 14.40 14.47 13.80 14.11 14.11 7,316,251
Nov 9, 2023 14.46 14.88 14.29 14.65 14.65 3,509,897
Nov 8, 2023 14.32 14.97 14.32 14.60 14.60 6,584,080
Nov 7, 2023 15.58 16.00 14.85 14.92 14.92 4,273,664
Nov 6, 2023 15.84 16.43 15.80 16.11 16.11 12,220,138
Nov 3, 2023 16.23 16.78 16.11 16.63 16.63 5,436,109
Nov 2, 2023 16.26 16.31 16.11 16.31 16.31 4,131,145
Nov 1, 2023 15.84 16.35 15.66 16.31 16.31 4,289,729
Oct 31, 2023 15.34 16.25 15.34 16.16 16.16 2,924,152
Oct 30, 2023 15.26 16.09 15.26 16.00 16.00 5,333,495
Oct 27, 2023 15.29 15.62 14.80 15.62 15.62 4,597,867
Oct 26, 2023 14.87 15.00 14.64 14.89 14.89 3,123,030
Oct 25, 2023 15.08 15.22 14.79 15.12 15.12 3,706,023
Oct 24, 2023 16.69 16.69 15.01 15.30 15.30 4,520,934
Oct 23, 2023 16.18 16.85 15.81 16.12 16.12 6,122,999
Oct 20, 2023 16.84 17.18 16.40 16.48 16.48 5,785,711
Oct 19, 2023 16.59 16.99 16.20 16.95 16.95 5,612,741
Oct 18, 2023 15.31 16.80 15.26 16.72 16.72 13,389,301
Oct 17, 2023 14.78 15.30 14.67 15.20 15.20 7,045,472
Oct 16, 2023 15.01 15.26 14.71 14.95 14.95 2,965,982
Oct 13, 2023 14.77 14.97 14.54 14.86 14.86 3,845,394
Oct 12, 2023 14.59 14.80 14.25 14.71 14.71 1,764,570
Oct 11, 2023 14.67 15.23 14.43 14.53 14.53 1,891,093
Oct 10, 2023 14.65 15.06 14.65 15.06 15.06 3,809,213
Oct 9, 2023 13.76 14.91 13.76 14.91 14.91 7,732,822
Oct 6, 2023 13.89 14.30 13.74 14.22 14.22 5,796,692
Oct 5, 2023 13.50 14.00 13.48 13.90 13.90 8,890,495
Oct 4, 2023 14.03 14.34 13.53 13.71 13.71 7,134,626
Oct 3, 2023 14.70 14.70 14.05 14.13 14.13 7,266,967
Oct 2, 2023 15.21 15.47 14.70 14.73 14.73 3,469,970
Sep 29, 2023 15.42 15.47 15.14 15.21 15.21 6,141,420
Sep 28, 2023 15.36 15.90 15.17 15.56 15.56 7,230,112
Sep 27, 2023 14.24 15.54 14.24 15.54 15.54 13,485,590
Sep 26, 2023 14.06 14.40 13.86 14.40 14.40 8,371,997
Sep 25, 2023 14.25 14.30 14.02 14.17 14.17 8,137,921
Sep 22, 2023 14.27 14.53 14.20 14.21 14.21 5,955,825
Sep 21, 2023 14.63 14.72 14.32 14.48 14.48 6,899,418
Sep 20, 2023 14.54 14.96 14.47 14.86 14.86 4,259,770
Sep 19, 2023 15.02 15.08 14.65 14.77 14.77 3,107,848
Sep 18, 2023 14.93 15.11 14.88 15.04 15.04 5,789,452
Sep 15, 2023 15.01 15.11 14.71 15.01 15.01 7,798,924
Sep 14, 2023 14.41 14.99 14.36 14.85 14.85 7,804,148
Sep 13, 2023 15.20 15.20 14.48 14.51 14.51 9,689,344
Sep 12, 2023 14.70 15.11 14.41 15.03 15.03 11,176,935
Sep 11, 2023 14.92 15.12 14.61 14.69 14.69 5,372,676
Sep 8, 2023 14.85 15.10 14.51 15.00 15.00 6,089,871
Sep 7, 2023 15.05 15.46 14.81 15.04 15.04 5,555,926
Sep 6, 2023 15.00 15.66 14.88 15.21 15.21 11,236,394
Sep 5, 2023 17.00 17.00 14.52 15.33 15.33 44,557,057
Sep 4, 2023 17.41 18.02 17.31 17.43 17.43 5,402,710
Sep 1, 2023 16.83 17.51 16.83 17.19 17.19 3,962,617
Aug 31, 2023 16.70 17.05 16.57 16.98 16.98 3,293,235
Aug 30, 2023 16.42 16.88 16.42 16.79 16.79 2,474,984
Aug 29, 2023 16.20 16.70 16.14 16.63 16.63 1,459,735
Aug 25, 2023 16.05 16.52 16.00 16.36 16.36 1,243,680
Aug 24, 2023 16.32 16.44 15.93 15.97 15.97 1,529,450
Aug 23, 2023 16.49 16.50 16.07 16.35 16.35 1,628,536
Aug 22, 2023 17.43 17.43 16.60 16.69 16.69 1,150,308
Aug 21, 2023 16.41 16.71 16.02 16.65 16.65 5,446,567
Aug 18, 2023 16.66 16.78 16.04 16.24 16.24 3,787,971
Aug 17, 2023 16.94 17.13 16.71 16.90 16.90 1,479,617
Aug 16, 2023 17.12 17.34 16.96 17.20 17.20 1,481,564
Aug 15, 2023 17.75 17.76 17.25 17.30 17.30 1,526,859
Aug 14, 2023 17.81 18.01 17.71 17.80 17.80 772,151
Aug 11, 2023 17.97 18.33 17.95 18.33 18.33 1,216,930
Aug 10, 2023 18.57 18.57 18.20 18.34 18.34 797,307
Aug 9, 2023 17.50 18.56 17.43 18.47 18.47 2,661,725
Aug 8, 2023 17.53 17.72 17.42 17.68 17.68 1,982,439
Aug 7, 2023 17.63 17.98 17.53 17.88 17.88 4,178,249
Aug 4, 2023 16.90 17.60 16.90 17.50 17.50 5,156,149
Aug 3, 2023 16.62 16.96 16.39 16.88 16.88 1,749,949
Aug 2, 2023 17.34 17.66 16.50 16.59 16.59 5,793,606
Aug 1, 2023 17.60 17.86 17.31 17.47 17.47 2,281,093
Jul 31, 2023 17.61 17.89 16.96 17.81 17.81 11,019,799
Jul 28, 2023 17.19 17.41 16.66 17.06 17.06 1,946,555
Jul 27, 2023 17.31 17.49 17.18 17.26 17.26 3,004,754
Jul 26, 2023 17.26 17.42 16.99 17.42 17.42 2,017,071
Jul 25, 2023 17.00 17.49 17.00 17.25 17.25 5,063,721
Jul 24, 2023 16.59 17.30 16.59 17.16 17.16 4,424,885
Jul 21, 2023 16.30 16.72 16.11 16.65 16.65 3,437,972
Jul 20, 2023 16.25 16.52 16.10 16.33 16.33 2,971,586
Jul 19, 2023 16.03 16.37 15.83 16.12 16.12 2,433,048
Jul 18, 2023 15.38 15.93 15.12 15.85 15.85 2,237,867
Jul 17, 2023 15.63 15.96 15.18 15.24 15.24 3,180,839
Jul 14, 2023 15.65 15.88 15.50 15.65 15.65 2,160,030
Jul 13, 2023 16.08 16.15 15.66 15.73 15.73 3,163,589
Jul 12, 2023 15.80 16.08 15.61 15.61 15.61 3,972,777
Jul 11, 2023 15.51 15.88 15.46 15.82 15.82 2,552,750
Jul 10, 2023 14.99 15.61 14.99 15.45 15.45 2,875,573
Jul 7, 2023 15.40 15.40 14.68 15.12 15.12 2,455,656
Jul 6, 2023 15.40 15.41 14.96 15.07 15.07 2,275,188
Jul 5, 2023 15.22 15.52 15.22 15.49 15.49 1,751,980
Jul 4, 2023 15.00 15.72 15.00 15.58 15.58 1,940,296
Jul 3, 2023 15.00 15.70 15.00 15.62 15.62 2,055,311
Jun 30, 2023 14.82 15.06 14.54 14.91 14.91 1,969,178
Jun 29, 2023 14.36 14.98 14.35 14.57 14.57 2,187,265
Jun 28, 2023 14.30 14.68 14.11 14.53 14.53 4,405,672
Jun 27, 2023 14.52 14.82 14.09 14.09 14.09 6,196,017
Jun 26, 2023 14.80 14.85 14.29 14.30 14.30 5,729,583
Jun 23, 2023 14.50 15.72 13.90 14.02 14.02 4,633,438
Jun 22, 2023 15.20 15.56 14.79 14.93 14.93 9,067,253
Jun 21, 2023 15.40 16.02 15.22 15.75 15.75 3,235,274
Jun 20, 2023 16.00 16.11 15.42 15.44 15.44 2,330,056
Jun 19, 2023 16.19 16.24 15.84 15.91 15.91 1,743,364
Jun 16, 2023 16.48 16.73 16.13 16.25 16.25 6,296,953
Jun 15, 2023 16.21 16.79 16.17 16.49 16.49 4,352,526
Jun 14, 2023 16.20 16.71 16.12 16.33 16.33 2,077,468
Jun 13, 2023 16.07 16.24 15.66 16.01 16.01 4,773,048
Jun 12, 2023 16.04 16.22 15.80 15.99 15.99 6,822,942
Jun 9, 2023 15.70 16.23 15.45 16.14 16.14 11,701,934
Jun 8, 2023 15.82 15.82 15.23 15.51 15.51 2,543,179
Jun 7, 2023 15.38 15.75 15.07 15.75 15.75 4,083,184
Jun 6, 2023 15.60 15.60 14.70 15.38 15.38 2,381,678
Jun 5, 2023 15.92 16.00 15.10 15.34 15.34 7,744,697
Jun 2, 2023 15.52 15.77 15.09 15.63 15.63 7,382,611
Jun 1, 2023 14.70 14.88 14.63 14.88 14.88 1,227,603
May 31, 2023 14.79 14.98 14.34 14.70 14.70 8,827,363
May 30, 2023 15.60 15.60 14.81 14.94 14.94 2,866,103
May 26, 2023 15.20 15.77 15.20 15.44 15.44 5,478,320
May 25, 2023 16.46 16.46 15.50 15.50 15.50 5,049,384
May 24, 2023 16.67 16.69 16.14 16.14 16.14 5,568,463
May 23, 2023 16.19 16.68 16.03 16.62 16.62 2,610,351
May 22, 2023 16.60 16.70 16.09 16.15 16.15 1,919,366
May 19, 2023 16.53 16.80 16.36 16.62 16.62 3,123,435
May 18, 2023 15.24 16.55 15.24 16.54 16.54 2,115,624
May 17, 2023 16.01 16.16 15.79 16.00 16.00 3,935,551
May 16, 2023 16.02 16.30 15.91 16.16 16.16 4,268,487
May 15, 2023 15.52 16.20 15.43 16.16 16.16 4,678,241
May 12, 2023 15.50 16.14 15.50 15.86 15.86 4,151,200
May 11, 2023 16.00 16.21 15.40 15.85 15.85 6,068,311
May 10, 2023 15.79 16.38 15.68 16.23 16.23 5,823,914
May 9, 2023 15.90 16.44 15.60 16.28 16.28 4,174,807
May 5, 2023 15.68 15.98 15.51 15.98 15.98 3,732,460
May 4, 2023 15.50 16.08 15.22 15.63 15.63 3,243,791
May 3, 2023 15.80 16.08 15.15 15.70 15.70 8,911,996
May 2, 2023 16.76 16.79 15.83 15.83 15.83 4,852,437
Apr 28, 2023 16.58 16.86 16.42 16.72 16.72 3,142,493
Apr 27, 2023 16.52 16.90 16.42 16.55 16.55 3,495,300
Apr 26, 2023 17.67 17.82 16.79 16.89 16.89 3,103,409
Apr 25, 2023 17.80 18.05 17.43 17.54 17.54 5,308,154
Apr 24, 2023 17.46 17.97 17.20 17.89 17.89 2,710,613

Related Tickers

TLW.L Tullow Oil plc
34.60
-2.59%
 
HBR.L Harbour Energy plc
283.10
-1.77%
 
I3E.L i3 Energy Plc
12.66
+0.64%
 
CNE.L Capricorn Energy PLC
170.60
+1.31%
 
GKP.L Gulf Keystone Petroleum Limited
113.00
-7.68%
 
AET.L Afentra plc
43.20
+0.47%
 
SQZ.L Serica Energy plc
193.80
-0.21%
 
DELT.L Deltic Energy Plc
39.00
0.00%
 
RBD.L Reabold Resources Plc
0.0825
-2.94%
 
GENL.L Genel Energy plc
85.20
-6.37%