U.S. Markets closed

EnQuest PLC (ENQ.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
38.785767-1.71 (-6.17%)
At close: 4:50PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201739.5039.5037.5038.0038.006,192,365
May 25, 201742.7542.9639.5040.5040.504,693,012
May 24, 201739.7542.5039.5042.2542.252,752,616
May 23, 201740.2540.5839.6340.0040.002,608,942
May 22, 201740.0041.0039.5041.0041.002,262,283
May 19, 201739.2539.6339.0039.2539.252,011,518
May 18, 201738.2539.0037.0239.0039.0023,087,495
May 17, 201738.0038.5037.5038.0038.0010,417,718
May 16, 201739.5039.7537.5637.7537.753,562,670
May 15, 201738.0039.5037.2539.0039.0013,352,331
May 12, 201737.7538.0036.8637.0037.002,115,812
May 11, 201738.2538.7537.6337.7537.754,134,907
May 10, 201737.5038.2537.0037.7537.754,913,435
May 09, 201737.5037.8537.0037.5037.501,624,522
May 08, 201738.5038.5037.0037.2537.253,432,001
May 05, 201736.0038.5034.7538.5038.506,768,557
May 04, 201738.5038.5036.2536.5036.504,764,161
May 03, 201738.2538.6937.9438.0038.001,417,407
May 02, 201739.0039.0037.5038.2538.252,020,006
Apr 28, 201737.5038.9437.5038.2538.253,588,922
Apr 27, 201738.2538.7036.5036.5036.503,707,719
Apr 26, 201738.2539.2537.5638.5038.505,005,210
Apr 25, 201738.2539.4337.7538.0038.003,020,291
Apr 24, 201739.0040.0038.0938.2538.254,338,961
Apr 21, 201739.5040.0038.0038.0038.006,313,629
Apr 20, 201740.2540.5039.5039.5039.503,234,360
Apr 19, 201741.2542.5040.5040.5040.504,175,467
Apr 18, 201744.7544.7541.2541.2541.256,208,777
Apr 13, 201744.7545.7542.1344.7544.753,583,068
Apr 12, 201745.0046.0043.7144.0044.004,163,041
Apr 11, 201746.5047.2545.0045.0045.002,896,271
Apr 10, 201745.2546.5044.7546.5046.502,390,497
Apr 07, 201743.5045.0043.0045.0045.006,039,638
Apr 06, 201743.2543.5042.0042.5042.502,669,083
Apr 05, 201743.2544.2542.2543.0043.003,864,940
Apr 04, 201741.7542.3541.0042.2542.252,267,176
Apr 03, 201742.0042.8541.7542.0042.004,044,894
Mar 31, 201742.7542.9441.7542.0042.004,643,975
Mar 30, 201742.0043.0641.1342.7542.752,826,586
Mar 29, 201740.7542.0040.4241.7541.752,512,992
Mar 28, 201738.0040.5038.0040.5040.502,634,317
Mar 27, 201739.2539.7537.7537.7537.755,021,574
Mar 24, 201740.5040.5239.2540.2540.253,256,334
Mar 23, 201740.2541.2139.2540.0040.005,873,255
Mar 22, 201742.5042.5639.2540.2540.2511,037,707
Mar 21, 201742.0043.9441.5042.2542.255,124,238
Mar 20, 201742.0042.0041.2541.5041.501,939,247
Mar 17, 201742.0044.0041.2541.7541.755,737,640
Mar 16, 201743.0044.5041.3342.0042.003,446,794
Mar 15, 201739.0043.0038.7542.7542.759,339,928
Mar 14, 201740.5041.5037.0038.0038.0012,765,243
Mar 13, 201741.2542.2540.1540.5040.504,360,123
Mar 10, 201742.7543.7541.0041.5041.508,890,340
Mar 09, 201747.2547.7542.0042.2542.2519,726,459
Mar 08, 201748.5049.0048.0049.0049.003,417,198
Mar 07, 201748.2549.5047.7548.2548.253,121,120
Mar 06, 201748.7549.2548.0048.2548.251,880,178
Mar 03, 201748.2549.7547.6649.7549.752,503,108
Mar 02, 201750.0050.2548.4149.5049.502,487,709
Mar 01, 201747.7550.0047.7550.0050.004,030,228
Feb 28, 201748.2548.5448.0048.2548.253,983,824
Feb 27, 201748.7548.9947.8548.5048.503,259,880
Feb 24, 201749.0049.0048.0048.2548.258,945,173
Feb 23, 201749.0049.3548.7549.0049.006,866,111
Feb 22, 201750.0050.3149.0049.0049.005,102,881
Feb 21, 201750.2551.0048.2549.7549.754,580,671
Feb 20, 201749.2550.4249.0049.5049.503,708,416
Feb 17, 201749.2549.2547.9949.2549.255,791,965
Feb 16, 201748.0048.7547.7548.0048.006,832,693
Feb 15, 201747.7549.0047.7548.5048.502,273,827
Feb 14, 201748.0048.7046.6748.0048.004,104,197
Feb 13, 201748.7551.2546.4947.2547.2512,225,656
Feb 10, 201744.5049.0044.2548.7548.758,819,135
Feb 09, 201743.5045.0342.5444.7544.754,411,636
Feb 08, 201744.5045.0041.6543.2543.258,042,422
Feb 07, 201746.0046.8744.7545.0045.006,038,691
Feb 06, 201746.0047.2545.9246.2546.252,802,403
Feb 03, 201745.5047.0644.3546.0046.004,197,346
Feb 02, 201747.7548.4046.5046.5046.506,542,448
Feb 01, 201745.5048.3345.1347.5047.506,423,965
Jan 31, 201745.5046.5044.5045.0045.006,422,630
Jan 30, 201748.5048.5044.2545.2545.257,896,816
Jan 27, 201748.7549.8348.2148.2548.254,780,143
Jan 26, 201748.0048.8047.8048.5048.502,747,891
Jan 25, 201749.7549.7547.2148.0048.006,342,474
Jan 24, 201748.5052.4248.5049.7549.759,636,283
Jan 23, 201752.0052.8948.2549.2549.257,590,270
Jan 20, 201753.5053.8851.8152.7552.756,695,968
Jan 19, 201753.7554.7552.5053.2553.254,320,240
Jan 18, 201753.7553.9652.2553.0053.003,384,929
Jan 17, 201753.7554.2552.1053.7553.755,950,982
Jan 16, 201754.7555.0353.0053.2553.253,091,835
Jan 13, 201755.0056.0053.8555.0055.006,569,631
Jan 12, 201754.7555.9354.2554.5054.508,282,391
Jan 11, 201752.2555.2552.1755.0055.006,479,650
Jan 10, 201753.0054.2551.7552.2552.259,287,203
Jan 09, 201754.2554.6752.9253.2553.2510,075,044
Jan 06, 201748.5055.5048.5055.0055.0010,521,064
Jan 05, 201746.0050.5145.2549.7549.758,897,869
Jan 04, 201745.0045.4243.5045.2545.254,988,459
*Close price adjusted for dividends and splits.
Loading more data...