ENQ

Enquest Historical Data - ENQ

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Enquest Plc ENQ London Ordinary Share GB00B635TG28 ORD 5P
  Price Change Price Change % Stock Price Last Trade
0.16 0.94% 17.12 10:35:10
Open Price Low Price High Price Close Price Previous Close
17.48 16.84 17.48 17.12 16.96
more quote information »
Industry Sector
OIL & GAS PRODUCERS

ENQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.9018.5616.5017.383,150,761-0.78-4.36%
1 Month16.6018.7415.2016.804,055,3710.523.13%
3 Months17.2025.2015.2019.456,157,125-0.08-0.47%
6 Months10.8825.2010.7216.565,869,7556.2457.35%
1 Year10.4025.208.6715.094,515,3036.7264.62%
3 Years38.6545.157.06521.765,871,743-21.53-55.71%
5 Years37.2556.007.06526.325,420,490-20.13-54.04%

ENQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 17.12 0.16 0.94% 17.48 17.48 16.84 1,523,529
May 13 2021 16.96 -0.78 -4.4% 17.06 17.52 16.50 3,511,105
May 12 2021 17.74 0.50 2.9% 17.28 17.88 17.18 2,651,738
May 11 2021 17.24 -0.40 -2.27% 17.86 17.86 16.86 5,098,127
May 10 2021 17.64 -0.08 -0.45% 18.56 18.56 17.64 3,562,292
May 07 2021 17.72 -0.04 -0.23% 17.90 17.90 17.46 930,544
May 06 2021 17.76 -0.64 -3.48% 18.40 18.56 17.68 2,451,794
May 05 2021 18.40 1.04 5.99% 18.00 18.74 17.84 4,830,461
May 04 2021 17.36 0.44 2.6% 17.76 18.28 17.24 4,735,628
Apr 30 2021 16.92 -0.72 -4.08% 18.12 18.12 16.92 2,635,956
Apr 29 2021 17.64 0.46 2.68% 17.80 18.32 17.36 4,692,050
Apr 28 2021 17.18 0.80 4.88% 16.32 17.34 16.22 2,422,871
Apr 27 2021 16.38 -0.14 -0.85% 16.58 16.68 16.26 2,316,284
Apr 26 2021 16.52 0.54 3.38% 16.20 16.52 16.20 7,750,655
Apr 23 2021 15.98 -0.04 -0.25% 16.00 16.06 15.82 1,539,416
Apr 22 2021 16.02 0.76 4.98% 15.72 16.30 15.24 8,151,744
Apr 21 2021 15.26 -0.32 -2.05% 15.50 15.74 15.20 3,361,321
Apr 20 2021 15.58 -0.82 -5.0% 16.46 16.54 15.44 8,015,415
Apr 19 2021 16.40 -0.40 -2.38% 16.84 16.84 16.26 3,385,629
Apr 16 2021 16.80 -0.12 -0.71% 16.60 17.34 16.60 5,009,015
Apr 15 2021 16.92 -0.30 -1.74% 16.90 17.86 16.90 5,138,221
See More Historical Prices »
Your Recent History
LSE
ENQ
Enquest
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210515 09:06:11