ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENQ Enquest Plc

14.10
0.10 (0.71%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ENQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 14.10 0.10 0.71% 14.66 14.88 13.60 7,796,662
Mar 27 2024 14.00 0.00 0.00% 14.18 14.18 13.74 3,607,646
Mar 26 2024 14.00 -0.20 -1.41% 14.04 14.39 14.00 9,442,441
Mar 25 2024 14.20 0.10 0.71% 14.50 14.50 14.13 3,768,476
Mar 22 2024 14.10 0.37 2.69% 13.47 14.10 13.47 4,457,002
Mar 21 2024 13.73 -0.06 -0.44% 13.14 13.82 13.14 2,320,078
Mar 20 2024 13.79 0.28 2.07% 13.45 13.80 13.45 2,191,418
Mar 19 2024 13.51 -0.06 -0.44% 13.51 13.70 13.45 8,744,121
Mar 18 2024 13.57 0.06 0.44% 13.25 13.57 13.25 2,775,282
Mar 15 2024 13.51 0.46 3.52% 12.90 13.60 12.90 6,404,566
Mar 14 2024 13.05 0.12 0.93% 13.25 13.27 12.97 3,346,046
Mar 13 2024 12.93 0.48 3.86% 12.57 13.19 12.39 3,179,437
Mar 12 2024 12.45 0.01 0.08% 12.20 12.69 12.20 3,677,565
Mar 11 2024 12.44 -0.38 -2.96% 12.75 12.75 12.23 8,637,501
Mar 08 2024 12.82 -0.18 -1.38% 12.95 12.97 12.74 5,293,885
Mar 07 2024 13.00 -0.18 -1.37% 13.00 13.16 12.94 5,840,610
Mar 06 2024 13.18 0.13 1.00% 13.39 13.46 13.01 2,309,953
Mar 05 2024 13.05 0.25 1.95% 13.33 13.33 12.70 4,991,692
Mar 04 2024 12.80 -0.75 -5.54% 13.31 13.33 12.79 8,912,241
Mar 01 2024 13.55 0.55 4.23% 12.97 13.60 12.97 10,402,633
Feb 29 2024 13.00 -0.47 -3.49% 13.20 13.53 12.82 59,145,862
Feb 28 2024 13.47 0.02 0.15% 13.70 13.70 13.17 2,827,685
Feb 27 2024 13.45 0.18 1.36% 13.20 13.47 13.19 7,191,338
Feb 26 2024 13.27 -0.16 -1.19% 13.28 13.45 13.07 4,149,001
Feb 23 2024 13.43 -0.37 -2.68% 13.61 13.79 13.19 7,825,617
Feb 22 2024 13.80 -0.33 -2.34% 14.13 14.49 13.73 5,378,439
Feb 21 2024 14.13 0.35 2.54% 13.58 14.20 13.58 7,904,242
Feb 20 2024 13.78 -0.02 -0.14% 14.00 14.00 13.46 6,487,674
Feb 19 2024 13.80 0.75 5.75% 13.55 13.81 12.91 9,688,435
Feb 16 2024 13.05 -0.07 -0.53% 13.05 13.21 12.77 5,489,909
Feb 15 2024 13.12 0.98 8.07% 12.00 13.17 12.00 13,400,729
Feb 14 2024 12.14 -0.08 -0.65% 12.30 12.50 12.00 2,199,747
Feb 13 2024 12.22 0.09 0.74% 11.38 12.45 11.38 6,891,781
Feb 12 2024 12.13 0.03 0.25% 12.00 12.40 11.40 18,969,011
Feb 09 2024 12.10 -0.37 -2.97% 12.47 12.47 12.10 6,148,515
Feb 08 2024 12.47 0.27 2.21% 12.34 12.70 12.00 3,486,933
Feb 07 2024 12.20 -0.38 -3.02% 12.89 12.89 12.20 2,880,401
Feb 06 2024 12.58 0.44 3.62% 12.20 12.64 12.10 4,602,422
Feb 05 2024 12.14 -0.41 -3.27% 12.01 12.32 12.01 5,518,340
Feb 02 2024 12.55 -0.35 -2.71% 12.70 12.73 12.23 8,989,659
Feb 01 2024 12.90 0.00 0.00% 13.39 13.39 12.77 3,698,538
Jan 31 2024 12.90 -0.70 -5.15% 13.40 13.45 12.85 7,139,734
Jan 30 2024 13.60 0.15 1.12% 13.40 13.60 13.20 2,411,097
Jan 29 2024 13.45 0.40 3.07% 13.42 13.56 13.05 5,725,290
Jan 26 2024 13.05 0.06 0.46% 12.99 13.30 12.85 5,306,071
Jan 25 2024 12.99 -0.01 -0.08% 12.96 13.21 12.96 3,463,440
Jan 24 2024 13.00 0.15 1.17% 12.90 13.02 12.90 1,514,126
Jan 23 2024 12.85 0.25 1.98% 12.30 12.94 12.30 3,175,880
Jan 22 2024 12.60 -0.06 -0.47% 12.51 12.75 12.30 4,677,292
Jan 19 2024 12.66 -0.50 -3.80% 13.16 13.23 12.65 7,313,722
Jan 18 2024 13.16 -0.24 -1.79% 13.40 13.44 13.16 3,862,747
Jan 17 2024 13.40 -0.31 -2.26% 13.06 13.50 13.06 3,179,666
Jan 16 2024 13.71 0.00 0.00% 13.00 14.11 13.00 2,743,619
Jan 15 2024 13.71 -0.22 -1.58% 13.71 13.79 13.45 3,490,877
Jan 12 2024 13.93 0.34 2.50% 13.59 14.25 13.52 9,623,480
Jan 11 2024 13.59 0.11 0.82% 13.05 13.63 13.05 3,441,564
Jan 10 2024 13.48 0.06 0.45% 13.43 13.61 13.30 3,608,807
Jan 09 2024 13.42 -0.39 -2.82% 14.30 14.30 13.42 4,419,992
Jan 08 2024 13.81 -0.09 -0.65% 13.79 14.16 13.40 6,041,322
Jan 05 2024 13.90 -0.12 -0.86% 14.05 14.07 13.48 5,276,748
Jan 04 2024 14.02 -1.37 -8.90% 15.10 15.20 14.01 7,400,418
Jan 03 2024 15.39 0.00 0.00% 15.65 15.65 14.96 2,842,039
Jan 02 2024 15.39 0.31 2.06% 15.10 15.79 15.10 4,838,945

Your Recent History

Delayed Upgrade Clock