LSE - Delayed Quote GBp

EnQuest PLC (ENQ.L)

11.96
-0.06
(-0.50%)
At close: May 9 at 5:05:24 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.0012.2611.7811.9611.964,329,658
May 8, 202512.0012.3811.8012.0212.023,086,421
May 7, 202512.8812.9612.1012.3612.363,464,239
May 6, 202512.5213.4412.5012.8812.882,587,374
May 2, 202513.7613.7612.9013.1413.141,790,369
May 1, 2025 0.616 Dividend
May 1, 202513.0613.9812.8613.8013.803,436,191
Apr 30, 202513.1014.3813.0213.7013.692,208,658
Apr 29, 202514.3814.3813.5813.7413.731,299,464
Apr 28, 202513.7014.1413.4313.7413.73838,587
Apr 25, 202514.3214.3213.3213.7613.752,144,362
Apr 24, 202514.4014.4013.3413.6813.67781,459
Apr 23, 202513.8014.3413.3013.8413.832,727,429
Apr 22, 202513.4014.0013.0413.7213.71787,480
Apr 17, 202513.4013.6612.8413.5413.531,333,071
Apr 16, 202513.8013.8012.5013.6413.631,238,258
Apr 15, 202512.9413.5612.6413.1813.173,033,762
Apr 14, 202513.5813.9213.0213.2213.212,313,929
Apr 11, 202512.6013.2012.4012.9812.97996,720
Apr 10, 202512.6413.6212.1412.5012.493,864,108
Apr 9, 202513.5613.7811.6011.7611.754,377,631
Apr 8, 202513.4413.6012.6812.9612.952,361,442
Apr 7, 202513.2613.4412.2713.0813.074,553,212
Apr 4, 202514.0014.7813.4013.8813.879,948,119
Apr 3, 202515.5415.6814.1414.5214.512,514,215
Apr 2, 202514.9415.9614.9415.5815.572,528,379
Apr 1, 202515.2416.6015.1215.6815.672,649,823
Mar 31, 202516.0016.5015.0015.6615.652,901,423
Mar 28, 202515.5016.5015.0216.5016.4920,857,457
Mar 27, 202513.5015.5013.4415.3015.298,019,197
Mar 26, 202513.3613.3812.7013.3413.331,273,198
Mar 25, 202512.0013.2812.0013.1213.112,866,468
Mar 24, 202512.5613.2612.5612.5812.57652,700
Mar 21, 202512.6813.2612.5812.6612.656,798,119
Mar 20, 202513.2613.2612.7113.0012.99794,396
Mar 19, 202512.8013.0012.4512.9212.91931,924
Mar 18, 202512.9413.1612.1612.9612.952,447,981
Mar 17, 202512.5412.9412.3612.6412.631,747,498
Mar 14, 202512.6012.6011.7012.5012.491,814,030
Mar 13, 202512.6812.6812.1812.3412.33625,289
Mar 12, 202511.9212.4811.9212.3412.33897,692
Mar 11, 202512.4812.5011.8211.8211.811,083,542
Mar 10, 202512.6012.8211.9212.4212.414,887,250
Mar 7, 202511.1812.6610.9012.4412.435,424,196
Mar 6, 202510.6611.4810.6610.9010.901,048,569
Mar 5, 202511.4011.5610.7410.8810.882,712,638
Mar 4, 202512.4012.4011.1611.1611.154,610,007
Mar 3, 202511.7612.4411.7611.9611.952,610,659
Feb 28, 202511.7612.1011.5811.9011.892,631,705
Feb 27, 202511.5011.9811.5011.9811.97494,924
Feb 26, 202511.9011.9811.7611.9011.891,324,502
Feb 25, 202511.8011.9411.7611.8011.791,187,584
Feb 24, 202511.9012.0011.7211.8811.871,964,879
Feb 21, 202512.0012.2011.7611.8211.815,202,146
Feb 20, 202511.8612.2011.5811.9811.971,302,975
Feb 19, 202512.0012.6611.9211.9611.952,228,876
Feb 18, 202512.6012.7711.9412.0011.99745,079
Feb 17, 202512.0012.7811.9612.0011.99730,051
Feb 14, 202512.2212.4811.9012.0812.071,400,629
Feb 13, 202511.5812.2611.5811.9411.932,313,577
Feb 12, 202512.2012.3211.5712.3012.293,037,512
Feb 11, 202511.4012.0411.4011.7611.751,998,605
Feb 10, 202511.4811.9811.3211.6411.631,242,398
Feb 7, 202512.1212.1211.3411.4611.451,620,169
Feb 6, 202511.7811.9311.3611.4811.471,607,201
Feb 5, 202512.2212.4011.7011.7811.771,204,835
Feb 4, 202511.7212.2711.4811.9811.972,356,964
Feb 3, 202512.0412.2011.6011.7611.751,399,647
Jan 31, 202512.0212.2711.7011.7811.772,330,420
Jan 30, 202512.1612.3812.0012.0011.991,973,731
Jan 29, 202512.5212.8812.0212.0212.012,485,283
Jan 28, 202513.0613.1612.5412.6212.611,662,593
Jan 27, 202513.7813.8212.8413.0813.072,793,057
Jan 24, 202513.4813.6813.0013.3213.316,596,865
Jan 23, 202513.6613.8013.2413.3413.331,338,706
Jan 22, 202513.3013.8013.2813.6813.672,213,879
Jan 21, 202513.3013.4213.2013.2613.252,088,968
Jan 20, 202513.5013.8613.2013.2813.271,244,999
Jan 17, 202513.6413.8013.3213.4213.411,806,502
Jan 16, 202513.1413.7813.1413.6013.593,123,542
Jan 15, 202513.6413.6412.8613.0613.052,752,352
Jan 14, 202513.8013.8012.9813.0213.013,487,963
Jan 13, 202513.4413.7012.7613.5813.573,062,542
Jan 10, 202513.5013.8013.4213.6013.594,192,016
Jan 9, 202513.7013.9013.1413.6013.593,356,125
Jan 8, 202513.4013.8013.0013.7013.693,515,309
Jan 7, 202513.7213.8013.3013.4413.434,703,981
Jan 6, 202513.1013.7613.0813.7613.757,253,896
Jan 3, 202513.2013.2012.7113.0813.071,283,487
Jan 2, 202512.2613.0412.2613.0413.033,221,921
Dec 31, 202412.3612.8012.2312.5612.551,179,138
Dec 30, 202412.0012.3611.9812.3612.352,416,380
Dec 27, 202412.0012.2611.2412.0011.994,409,749
Dec 24, 202411.5811.8611.4011.6011.59958,350
Dec 23, 202411.0011.8011.0011.3611.353,706,356
Dec 20, 202411.8211.8210.9411.3011.297,093,397
Dec 19, 202410.8011.3410.8011.3011.291,970,238
Dec 18, 202410.9011.3810.5511.1411.132,234,399
Dec 17, 202410.6010.8410.3410.8010.802,005,180
Dec 16, 202410.5010.7610.3610.6810.682,019,445
Dec 13, 202411.0011.0010.5810.6610.66782,633
Dec 12, 202410.8610.9510.7010.7610.76871,500
Dec 11, 202410.6010.9810.6010.8410.84536,227
Dec 10, 202410.7010.9010.5910.7210.722,286,884
Dec 9, 202410.4011.1410.4010.8010.804,009,041
Dec 6, 202410.9010.9610.4510.7010.702,576,463
Dec 5, 202410.8611.7410.8210.8810.882,177,197
Dec 4, 202411.0011.4810.9011.0811.081,277,819
Dec 3, 202411.3011.4010.7611.2411.233,875,228
Dec 2, 202411.0011.3010.8111.0011.001,045,693
Nov 29, 202410.7811.2610.5111.2011.193,223,233
Nov 28, 202411.0011.1810.9010.9810.982,575,193
Nov 27, 202411.1412.0211.0511.1611.151,600,971
Nov 26, 202411.4012.4011.1011.1611.153,595,035
Nov 25, 202412.5012.5011.3311.4811.474,057,914
Nov 22, 202412.3212.3611.6012.0812.072,488,455
Nov 21, 202411.5212.0811.5211.7611.753,035,709
Nov 20, 202411.7012.3811.6411.8611.852,030,099
Nov 19, 202411.7012.5811.7012.0412.031,558,924
Nov 18, 202412.6012.6011.7412.2012.191,143,091
Nov 15, 202411.3212.1611.3212.0612.052,423,326
Nov 14, 202411.4611.8211.3011.8211.811,415,718
Nov 13, 202411.6811.9211.4111.4211.411,353,591
Nov 12, 202412.0012.0711.7411.8011.793,410,347
Nov 11, 202411.7412.3211.5612.0812.071,330,584
Nov 8, 202411.8012.2811.7811.9011.893,162,251
Nov 7, 202412.8012.8011.8712.1012.092,683,823
Nov 6, 202412.5012.7812.1312.3812.372,546,375
Nov 5, 202412.6812.7812.0612.5012.493,661,846
Nov 4, 202412.6812.6811.9612.2012.191,025,231
Nov 1, 202412.7612.7612.0212.1212.111,985,351
Oct 31, 202411.5212.5011.5212.3212.312,551,384
Oct 30, 202411.0612.3910.9412.0212.017,176,405
Oct 29, 202411.0611.3411.0011.1411.133,923,726
Oct 28, 202411.3211.4010.9811.0611.063,573,057
Oct 25, 202411.2011.4810.9611.4011.39670,022
Oct 24, 202411.0811.4610.5811.2211.213,385,990
Oct 23, 202411.0011.0210.5711.0211.024,608,200
Oct 22, 202410.3010.8010.3010.8010.801,372,454
Oct 21, 202410.2410.9810.2410.6010.602,260,928
Oct 18, 202410.2410.8210.2410.3810.381,134,364
Oct 17, 202410.5010.8810.4010.5410.543,036,195
Oct 16, 202410.6010.7810.5010.5610.561,834,762
Oct 15, 202410.6210.9610.4210.5810.583,286,289
Oct 14, 202410.7410.9610.6110.7610.762,378,974
Oct 11, 202411.0211.1910.5610.7610.761,885,090
Oct 10, 202410.8611.3410.6011.2411.232,699,945
Oct 9, 202410.7011.1610.5210.7610.763,221,790
Oct 8, 202411.6811.6810.8010.8610.865,062,093
Oct 7, 202411.1611.6211.0311.3611.353,452,447
Oct 4, 202410.9211.3010.8111.1611.154,530,644
Oct 3, 202410.7611.0810.4410.9210.922,735,094
Oct 2, 202410.8011.2210.7410.7410.745,685,073
Oct 1, 202410.2810.689.9510.5410.544,060,482
Sep 30, 202410.6410.8810.3410.3410.345,049,956
Sep 27, 202410.4610.9010.4610.6210.621,639,421
Sep 26, 202410.7810.8110.5210.5610.567,250,755
Sep 25, 202411.6411.6410.6710.7210.727,583,575
Sep 24, 202411.4611.6611.1811.2411.231,318,810
Sep 23, 202410.8011.5410.8011.3811.371,492,450
Sep 20, 202411.6211.6611.2011.2011.197,641,774
Sep 19, 202411.7812.0411.4511.7011.691,802,772
Sep 18, 202411.8212.3211.5411.8211.811,435,860
Sep 17, 202411.5012.0711.5011.9211.912,394,055
Sep 16, 202411.4012.1011.4011.7411.731,532,156
Sep 13, 202411.4212.0011.3311.7011.692,497,814
Sep 12, 202410.9011.6610.9011.3611.352,188,643
Sep 11, 202411.0211.5811.0011.1611.153,677,658
Sep 10, 202412.1012.6210.9411.0011.005,352,160
Sep 9, 202411.5012.0011.5011.5611.552,890,921
Sep 6, 202411.5612.0811.3511.8411.833,083,262
Sep 5, 202411.7812.8111.6411.6411.632,803,547
Sep 4, 202411.9012.4811.7012.3012.293,558,872
Sep 3, 202412.4012.6011.7611.9211.914,425,877
Sep 2, 202412.4813.1012.0412.4212.411,332,190
Aug 30, 202413.3013.3012.1412.5212.512,953,155
Aug 29, 202413.2013.2012.1212.7012.691,534,951
Aug 28, 202412.8213.1212.5212.6012.592,030,366
Aug 27, 202412.9613.2012.6012.9012.892,873,796
Aug 23, 202412.7413.0012.7012.9612.95508,468
Aug 22, 202413.0013.2612.5812.7012.69742,056
Aug 21, 202413.3413.3412.7412.8612.851,278,361
Aug 20, 202413.4613.4612.5712.7412.732,299,295
Aug 19, 202412.4013.3612.3413.1413.131,271,739
Aug 16, 202413.2213.3412.8713.0213.011,433,413
Aug 15, 202412.4613.4612.4613.2213.212,433,813
Aug 14, 202412.5213.2212.5213.0813.071,031,439
Aug 13, 202413.4613.4612.9813.1413.13853,043
Aug 12, 202413.1013.3112.9813.2813.271,866,147
Aug 9, 202413.0413.2113.0413.1413.13815,291
Aug 8, 202412.8213.6612.8213.1013.091,069,556
Aug 7, 202412.7413.0612.6013.0213.01953,127
Aug 6, 202412.4613.1012.2012.6012.595,640,573
Aug 5, 202412.6012.7812.1412.5012.494,889,077
Aug 2, 202412.7012.9912.6812.8012.795,169,737
Aug 1, 202412.6013.8012.6013.0012.992,510,942
Jul 31, 202412.5013.3812.2813.2213.214,425,924
Jul 30, 202413.5213.5212.4412.5212.512,951,879
Jul 29, 202412.8813.1412.6212.9212.911,829,768
Jul 26, 202412.6013.4812.6012.9812.973,332,643
Jul 25, 202412.6013.2012.5712.9012.892,270,686
Jul 24, 202413.4213.4212.7612.9812.971,783,799
Jul 23, 202412.9013.0312.7612.8212.813,101,044
Jul 22, 202413.2013.5512.5612.9612.951,134,046
Jul 19, 202412.8613.7612.8213.1413.132,191,725
Jul 18, 202413.6613.8213.0013.0012.992,514,351
Jul 17, 202413.3014.0012.7013.5813.573,386,367
Jul 16, 202413.0413.6012.6612.7012.697,260,782
Jul 15, 202412.9013.2412.7512.9012.892,669,276
Jul 12, 202413.3013.3013.0613.2413.23458,526
Jul 11, 202413.3013.3013.0113.2013.19582,536
Jul 10, 202413.3013.3012.9013.2813.271,033,261
Jul 9, 202413.2213.2212.9013.0613.051,803,716
Jul 8, 202413.2813.4812.7713.1813.172,868,177
Jul 5, 202414.0014.0013.2013.2613.251,847,435
Jul 4, 202413.0614.3013.0613.9213.911,634,566
Jul 3, 202414.7614.8013.5713.6813.672,910,583
Jul 2, 202414.5214.5213.7214.1014.092,604,218
Jul 1, 202413.4214.0413.4213.8613.852,365,672
Jun 28, 202412.6613.8212.6613.5813.574,213,208
Jun 27, 202413.2013.6213.0213.1413.13634,569
Jun 26, 202412.6813.8512.6813.2213.211,069,930
Jun 25, 202413.2613.5013.0613.3013.29663,362
Jun 24, 202413.2013.8613.1013.5613.551,098,944
Jun 21, 202414.3014.3013.1213.1213.116,887,784
Jun 20, 202413.2213.8113.2213.6613.651,133,598
Jun 19, 202414.2414.8613.2213.3213.311,236,027
Jun 18, 202413.6613.7613.0213.6013.595,498,750
Jun 17, 202412.2814.3812.2813.0413.032,752,483
Jun 14, 202413.3013.6412.3812.8812.8710,308,296
Jun 13, 202414.6014.6912.8612.9412.9312,335,402
Jun 12, 202415.3015.5014.6614.7814.773,260,046
Jun 11, 202415.1015.5815.1015.3215.31925,786
Jun 10, 202415.7215.7814.4015.4615.452,885,224
Jun 7, 202415.0015.9814.8415.0215.012,562,913
Jun 6, 202415.3615.7814.8615.4415.432,091,535
Jun 5, 202415.1015.6814.9115.0014.996,629,832
Jun 4, 202415.6815.9315.3015.4215.415,276,349
Jun 3, 202415.5016.7415.5015.7615.754,858,851
May 31, 202416.0016.2015.6816.1216.115,972,668
May 30, 202415.2016.1014.9216.0015.998,539,026
May 29, 202414.5014.8614.4014.7214.712,682,204
May 28, 202414.8615.0614.6614.7014.693,074,246
May 24, 202415.0015.2214.6915.0615.052,303,498
May 23, 202415.5015.5014.6515.1815.176,041,181
May 22, 202415.6215.6714.8614.9414.932,734,930
May 21, 202415.5015.8215.3215.4815.471,310,097
May 20, 202414.9816.0614.9815.6015.593,241,742
May 17, 202415.2815.7015.1415.6415.632,281,282
May 16, 202415.7216.9815.2415.3815.372,536,084
May 15, 202416.2016.9215.7015.7615.755,551,754
May 14, 202417.0017.0016.2616.5616.551,670,075
May 13, 202416.5016.6816.0816.4616.452,906,201
May 10, 202417.0017.0015.9016.1816.171,516,000
May 9, 202415.8616.3515.5616.2416.232,070,347

Related Tickers

SQZ.L Serica Energy plc
139.00
+8.59%
 
CNE.L Capricorn Energy PLC
239.00
+4.60%
 
TLW.L Tullow Oil plc
13.54
+1.04%
 
A3P.BE Serica Energy PLC
1.4700
+2.08%
 
PHAR.L Pharos Energy plc
20.50
+1.49%
 
SEPL.L Seplat Energy Plc
199.00
-0.75%
 
HBR.L Harbour Energy plc
172.50
+2.31%
 
MAU.PA Etablissements Maurel & Prom S.A.
4.6280
+0.92%
 
DR0.SG Deutsche Rohstoff AG
35.20
+1.44%
 
QEC.TO Questerre Energy Corporation
0.2400
-7.69%