ENQ

Enquest Historical Data - ENQ

ENQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 20.35 -0.50 -2.4% 20.55 20.55 19.52 4,991,993
Jun 17 2021 20.85 -0.95 -4.36% 21.50 21.55 20.65 1,916,035
Jun 16 2021 21.80 1.05 5.06% 20.95 22.00 20.95 5,344,289
Jun 15 2021 20.75 -0.70 -3.26% 21.20 21.25 20.35 4,795,187
Jun 14 2021 21.45 1.40 6.98% 20.35 21.75 20.35 5,014,840
Jun 11 2021 20.05 0.75 3.89% 20.30 20.30 19.70 2,154,872
Jun 10 2021 19.30 0.16 0.84% 19.36 19.86 19.24 1,540,782
Jun 09 2021 19.14 0.14 0.74% 19.56 19.92 19.14 2,483,388
Jun 08 2021 19.00 -0.76 -3.85% 19.54 19.70 19.00 1,131,426
Jun 07 2021 19.76 -0.24 -1.2% 20.20 20.20 19.26 4,768,200
Jun 04 2021 20.00 -0.05 -0.25% 20.10 20.75 19.40 1,805,867
Jun 03 2021 20.05 0.75 3.89% 19.80 20.20 19.56 6,867,447
Jun 02 2021 19.30 0.04 0.21% 19.44 19.68 18.78 7,548,713
Jun 01 2021 19.26 2.16 12.63% 17.54 19.28 17.50 7,842,020
May 31 2021 17.10 0.00 +0.00% 18.00 18.00 17.02 0.00
May 28 2021 17.10 -0.18 -1.04% 18.00 18.00 17.02 1,444,418
May 27 2021 17.28 0.02 0.12% 17.12 17.28 16.76 1,304,820
May 26 2021 17.26 0.14 0.82% 17.04 17.34 16.90 995,171
May 25 2021 17.12 -0.22 -1.27% 17.44 17.44 17.02 3,652,332
May 24 2021 17.34 0.52 3.09% 17.50 17.50 16.96 1,629,124
May 21 2021 16.82 0.32 1.94% 16.50 17.06 16.50 2,425,846
May 20 2021 16.50 -0.36 -2.14% 16.94 17.06 16.50 3,543,658
May 19 2021 16.86 -0.76 -4.31% 17.50 17.50 16.66 2,461,873
May 18 2021 17.62 0.42 2.44% 17.88 18.22 17.58 4,663,590
May 17 2021 17.20 0.08 0.47% 17.14 17.56 16.92 1,414,794
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
May 03 2021 16.92 0.00 +0.00% 18.12 18.12 16.92 0.00
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
Apr 14 2021 17.22 0.84 5.13% 16.70 17.32 16.46 13,008,503
Apr 13 2021 16.38 -0.38 -2.27% 16.72 16.76 16.28 5,402,245
Apr 12 2021 16.76 -0.24 -1.41% 17.10 17.10 16.50 3,361,642
Apr 09 2021 17.00 -0.44 -2.52% 18.00 18.00 16.74 2,257,941
Apr 08 2021 17.44 0.28 1.63% 17.36 17.52 16.96 2,402,304
Apr 07 2021 17.16 -0.52 -2.94% 17.90 17.90 17.16 4,008,163
Apr 06 2021 17.68 0.18 1.03% 17.90 18.00 17.66 3,246,358
Apr 05 2021 17.50 0.00 +0.00% 18.00 18.08 17.44 0.00
Apr 02 2021 17.50 0.00 +0.00% 18.00 18.08 17.44 0.00
Apr 01 2021 17.50 -0.24 -1.35% 18.00 18.08 17.44 3,069,375
Mar 31 2021 17.74 -0.66 -3.59% 18.22 18.68 17.74 4,479,377
Mar 30 2021 18.40 0.18 0.99% 18.70 18.84 18.12 2,291,892
Mar 29 2021 18.22 -1.16 -5.99% 19.40 19.44 18.18 4,460,792
Mar 26 2021 19.38 0.64 3.42% 19.10 20.00 18.84 3,168,464
Mar 25 2021 18.74 -1.36 -6.77% 20.10 20.10 17.80 7,867,358
Mar 24 2021 20.10 1.00 5.24% 18.72 20.50 18.72 2,760,093
Mar 23 2021 19.10 -1.40 -6.83% 20.00 20.35 18.88 7,025,689
Mar 22 2021 20.50 -0.50 -2.38% 21.10 21.10 20.30 3,644,550
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:20210619 09:56:57