Dark

ENQ
ENQUEST PLC
stock LSE

Inactive

Jul 17, 2024

13.58GBX+0.147%(+0.02)3,386,367

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	13.3000	13.5800	12.9000	13.5800	+0.147%	3,386,367	0.000%
2024-06-24	13.2000	13.6800	13.1000	13.5600	+3.354%	1,098,944	+0.147%
2024-06-21	14.3000	14.3000	13.1200	13.1200	-3.953%	6,887,784	+3.506%
2024-06-20	13.2200	13.7400	13.2200	13.6600	+2.553%	1,133,598	-0.586%
2024-06-19	14.2400	14.2400	13.2200	13.3200	-2.059%	1,236,027	+1.952%
2024-06-18	13.6600	13.7600	13.0200	13.6000	+4.294%	5,498,750	-0.147%
2024-06-17	12.2800	13.2800	12.2800	13.0400	+1.242%	2,752,483	+4.141%
2024-06-14	13.3000	13.3800	12.3800	12.8800	-0.464%	10,308,296	+5.435%
2024-06-13	14.6000	14.6000	12.8600	12.9400	-12.449%	12,335,401	+4.946%
2024-06-12	15.3000	15.3200	14.6600	14.7800	-3.525%	3,260,046	-8.119%
2024-06-11	15.1000	15.4800	15.1000	15.3200	-0.906%	925,786	-11.358%
2024-06-10	15.7200	15.7200	15.0200	15.4600	+2.929%	2,885,224	-12.160%
2024-06-07	15.0000	15.3000	14.8400	15.0200	-2.720%	2,562,913	-9.587%
2024-06-06	15.3600	15.4400	15.2400	15.4400	+2.933%	2,091,535	-12.047%
2024-06-05	15.1000	15.4200	14.9600	15.0000	-2.724%	6,629,832	-9.467%
2024-06-04	15.6800	15.7600	15.3000	15.4200	-2.157%	5,276,349	-11.933%
2024-06-03	15.5000	16.7400	15.5000	15.7600	-2.233%	4,858,851	-13.832%
2024-05-31	16.0000	16.2000	15.7000	16.1200	+0.750%	5,972,668	-15.757%
2024-05-30	15.2000	16.1000	14.9200	16.0000	+8.696%	8,539,026	-15.125%
2024-05-29	14.5000	14.8600	14.4000	14.7200	+0.136%	2,682,204	-7.745%
2024-05-28	14.8600	15.0000	14.6600	14.7000	-2.390%	3,074,246	-7.619%
2024-05-24	15.0000	15.0600	14.7000	15.0600	-0.791%	2,303,498	-9.827%
2024-05-23	15.5000	15.5000	14.6600	15.1800	+1.606%	6,041,181	-10.540%
2024-05-22	15.6200	15.6200	14.8600	14.9400	-3.488%	2,734,930	-9.103%
2024-05-21	15.5000	15.5400	15.4000	15.4800	-0.769%	1,310,097	-12.274%
2024-05-20	14.9800	15.8200	14.9800	15.6000	-0.256%	3,241,742	-12.949%
2024-05-17	15.2800	15.6400	15.1400	15.6400	+1.691%	2,281,282	-13.171%
2024-05-16	15.7200	15.7200	15.3000	15.3800	-2.411%	2,536,084	-11.704%
2024-05-15	16.2000	16.4400	15.7000	15.7600	-4.831%	5,551,754	-13.832%
2024-05-14	17.0000	17.0000	16.2600	16.5600	+0.608%	1,670,075	-17.995%
2024-05-13	16.5000	16.6800	16.2800	16.4600	+1.731%	2,906,201	-17.497%
2024-05-10	17.0000	17.0000	16.1800	16.1800	-0.369%	1,516,000	-16.069%
2024-05-09	15.8600	16.2600	15.7200	16.2400	+3.046%	2,070,347	-16.379%
2024-05-08	15.4400	16.2000	15.3000	15.7600	+0.382%	2,516,559	-13.832%
2024-05-07	16.3000	16.4600	15.6400	15.7000	-1.009%	3,692,921	-13.503%
2024-05-02	15.9800	16.3200	15.8200	15.8600	-1.245%	3,066,270	-14.376%
2024-05-01	17.0000	17.0000	16.0000	16.0600	+11,290.071%	2,604,461	-15.442%
2024-03-22	0.1347	0.1410	0.1347	0.1410	+2.695%	3,688,244	+9,531.206%
2024-03-21	0.1314	0.1382	0.1314	0.1373	-0.435%	1,387,746	+9,790.750%
2024-03-20	0.1345	0.1380	0.1345	0.1379	+2.073%	1,925,234	+9,747.716%
2024-03-19	0.1351	0.1370	0.1345	0.1351	-0.442%	4,579,972	+9,951.813%
2024-03-18	0.1325	0.1357	0.1325	0.1357	+0.444%	2,792,405	+9,907.369%
2024-03-15	0.1290	0.1360	0.1290	0.1351	+3.525%	6,935,156	+9,951.813%
2024-03-14	0.1325	0.1327	0.1297	0.1305	+0.928%	3,541,479	+10,306.130%
2024-03-13	0.1257	0.1319	0.1239	0.1293	+3.855%	3,355,257	+10,402.707%
2024-03-12	0.1220	0.1269	0.1220	0.1245	+0.080%	3,504,564	+10,807.631%
2024-03-11	0.1275	0.1275	0.1223	0.1244	-2.964%	6,451,401	+10,816.399%
2024-03-08	0.1295	0.1297	0.1274	0.1282	-1.385%	2,794,206	+10,492.824%
2024-03-07	0.1300	0.1316	0.1294	0.1300	-1.366%	4,096,836	+10,346.154%
2024-03-06	0.1339	0.1346	0.1301	0.1318	+0.996%	2,380,480	+10,203.490%
2024-03-05	0.1333	0.1333	0.1270	0.1305	+1.953%	4,006,272	+10,306.130%
2024-03-04	0.1331	0.1333	0.1279	0.1280	-5.535%	6,437,412	+10,509.375%
2024-03-01	0.1297	0.1360	0.1297	0.1355	+4.231%	8,075,341	+9,922.140%
2024-02-29	0.1320	0.1353	0.1282	0.1300	-3.489%	67,292,590	+10,346.154%
2024-02-28	0.1370	0.1370	0.1317	0.1347	+0.149%	3,104,586	+9,981.663%
2024-02-27	0.1320	0.1347	0.1319	0.1345	+1.356%	7,515,410	+9,996.654%
2024-02-26	0.1328	0.1345	0.1307	0.1327	-1.191%	3,905,969	+10,133.610%
2024-02-23	0.1361	0.1379	0.1319	0.1343	-2.681%	8,102,415	+10,011.690%
2024-02-22	0.1413	0.1449	0.1373	0.1380	-2.335%	5,551,605	+9,740.580%
2024-02-21	0.1358	0.1420	0.1358	0.1413	+2.540%	8,422,806	+9,510.757%
2024-02-20	0.1400	0.1400	0.1346	0.1378	-0.145%	7,324,338	+9,754.862%
2024-02-19	0.1355	0.1381	0.1291	0.1380	+5.747%	10,091,136	+9,740.580%
2024-02-16	0.1305	0.1321	0.1277	0.1305	-0.534%	5,881,604	+10,306.130%
2024-02-15	0.1200	0.1317	0.1200	0.1312	+8.072%	14,625,770	+10,250.610%
2024-02-14	0.1230	0.1250	0.1200	0.1214	-0.655%	2,438,736	+11,086.161%
2024-02-13	0.1138	0.1245	0.1138	0.1222	+0.742%	7,173,017	+11,012.930%
2024-02-12	0.1200	0.1240	0.1140	0.1213	+0.248%	19,682,523	+11,095.383%
2024-02-09	0.1247	0.1247	0.1210	0.1210	-2.967%	8,639,376	+11,123.140%
2024-02-08	0.1234	0.1270	0.1200	0.1247	+2.213%	3,834,538	+10,790.136%
2024-02-07	0.1289	0.1289	0.1220	0.1220	-3.021%	3,482,791	+11,031.148%
2024-02-06	0.1220	0.1264	0.1210	0.1258	+3.624%	4,981,716	+10,694.913%
2024-02-05	0.1201	0.1232	0.1201	0.1214	-3.267%	6,217,630	+11,086.161%
2024-02-02	0.1270	0.1273	0.1223	0.1255	-2.713%	9,082,389	+10,720.717%
2024-02-01	0.1339	0.1339	0.1277	0.1290	0.000%	4,244,935	+10,427.132%
2024-01-31	0.1340	0.1345	0.1285	0.1290	-5.147%	4,567,597	+10,427.132%
2024-01-30	0.1340	0.1360	0.1320	0.1360	+1.115%	2,510,992	+9,885.294%
2024-01-29	0.1342	0.1356	0.1305	0.1345	+3.065%	5,829,590	+9,996.654%
2024-01-26	0.1299	0.1330	0.1285	0.1305	+0.462%	5,741,174	+10,306.130%
2024-01-25	0.1296	0.1321	0.1296	0.1299	-0.077%	4,254,371	+10,354.196%
2024-01-24	0.1290	0.1302	0.1290	0.1300	+1.167%	2,275,096	+10,346.154%
2024-01-23	0.1230	0.1294	0.1230	0.1285	+1.984%	3,931,707	+10,468.093%
2024-01-22	0.1251	0.1275	0.1230	0.1260	-0.474%	4,883,921	+10,677.778%
2024-01-19	0.1316	0.1323	0.1265	0.1266	-3.799%	7,951,847	+10,626.698%
2024-01-18	0.1340	0.1344	0.1316	0.1316	-1.791%	4,182,553	+10,219.149%
2024-01-17	0.1306	0.1350	0.1306	0.1340	-2.261%	3,220,019	+10,034.328%
2024-01-16	0.1300	0.1411	0.1300	0.1371	0.000%	2,858,827	+9,805.179%
2024-01-15	0.1371	0.1379	0.1345	0.1371	-1.579%	3,522,799	+9,805.179%
2024-01-12	0.1359	0.1425	0.1352	0.1393	+2.502%	7,514,893	+9,648.744%
2024-01-11	0.1305	0.1363	0.1305	0.1359	+0.816%	3,665,320	+9,892.642%
2024-01-10	0.1343	0.1361	0.1330	0.1348	+0.447%	3,641,377	+9,974.184%
2024-01-09	0.1430	0.1430	0.1342	0.1342	-2.824%	5,006,333	+10,019.225%
2024-01-08	0.1379	0.1416	0.1340	0.1381	-0.647%	6,692,296	+9,733.454%
2024-01-05	0.1405	0.1407	0.1348	0.1390	-0.856%	5,389,575	+9,669.784%
2024-01-04	0.1510	0.1520	0.1401	0.1402	-8.902%	7,941,018	+9,586.163%
2024-01-03	0.1565	0.1565	0.1496	0.1539	0.000%	3,302,326	+8,723.912%
2024-01-02	0.1510	0.1579	0.1510	0.1539	+2.056%	3,611,652	+8,723.912%
2023-12-29	0.1519	0.1526	0.1501	0.1508	0.000%	1,938,737	+8,905.305%
2023-12-28	0.1523	0.1568	0.1505	0.1508	-0.724%	3,798,707	+8,905.305%
2023-12-27	0.1574	0.1600	0.1515	0.1519	-1.235%	7,372,284	+8,840.092%
2023-12-22	0.1450	0.1650	0.1450	0.1538	+8.082%	22,572,499	+8,729.649%
2023-12-21	0.1370	0.1456	0.1370	0.1423	+2.007%	7,259,032	+9,443.219%
2023-12-20	0.1310	0.1404	0.1310	0.1395	+4.730%	9,185,453	+9,634.767%
2023-12-19	0.1250	0.1346	0.1250	0.1332	+3.176%	10,319,175	+10,095.195%
2023-12-18	0.1220	0.1307	0.1220	0.1291	+3.612%	9,456,726	+10,418.978%
2023-12-15	0.1260	0.1380	0.1241	0.1246	-5.820%	11,262,822	+10,798.876%
2023-12-14	0.1201	0.1331	0.1201	0.1323	+5.418%	5,891,877	+10,164.550%
2023-12-13	0.1225	0.1279	0.1225	0.1255	-1.876%	6,781,682	+10,720.717%
2023-12-12	0.1311	0.1330	0.1277	0.1279	-3.399%	3,776,060	+10,517.670%
2023-12-11	0.1300	0.1383	0.1300	0.1324	-2.216%	7,411,621	+10,156.798%
2023-12-08	0.1269	0.1356	0.1251	0.1354	+6.614%	10,061,426	+9,929.542%
2023-12-07	0.1229	0.1276	0.1187	0.1270	+3.168%	10,149,685	+10,592.913%
2023-12-06	0.1276	0.1288	0.1231	0.1231	-3.828%	8,195,633	+10,931.682%
2023-12-05	0.1250	0.1306	0.1250	0.1280	+0.550%	7,227,174	+10,509.375%
2023-12-04	0.1320	0.1321	0.1245	0.1273	-4.716%	12,480,531	+10,567.714%
2023-12-01	0.1362	0.1362	0.1295	0.1336	-2.053%	11,341,018	+10,064.671%
2023-11-30	0.1367	0.1400	0.1350	0.1364	-0.583%	12,019,940	+9,856.012%
2023-11-29	0.1390	0.1401	0.1362	0.1372	-1.860%	6,662,415	+9,797.959%
2023-11-28	0.1394	0.1425	0.1378	0.1398	+0.215%	6,269,293	+9,613.877%
2023-11-27	0.1426	0.1426	0.1381	0.1395	-0.994%	4,304,555	+9,634.767%
2023-11-24	0.1360	0.1415	0.1360	0.1409	+1.294%	3,975,652	+9,538.041%
2023-11-23	0.1377	0.1391	0.1365	0.1391	+1.164%	2,634,628	+9,662.761%
2023-11-22	0.1360	0.1388	0.1352	0.1375	+0.512%	7,489,023	+9,776.364%
2023-11-21	0.1410	0.1415	0.1366	0.1368	-4.067%	7,890,966	+9,826.901%
2023-11-20	0.1399	0.1443	0.1367	0.1426	+0.777%	5,534,239	+9,423.142%
2023-11-17	0.1355	0.1415	0.1339	0.1415	+2.909%	5,988,085	+9,497.173%
2023-11-16	0.1400	0.1400	0.1362	0.1375	-4.114%	8,476,493	+9,776.364%
2023-11-15	0.1438	0.1447	0.1399	0.1434	-0.761%	8,086,755	+9,370.014%
2023-11-14	0.1359	0.1445	0.1359	0.1445	+1.475%	8,460,356	+9,297.924%
2023-11-13	0.1350	0.1424	0.1350	0.1424	+0.921%	12,801,213	+9,436.517%
2023-11-10	0.1440	0.1443	0.1380	0.1411	-3.686%	7,316,251	+9,524.380%
2023-11-09	0.1446	0.1465	0.1429	0.1465	+0.342%	3,767,963	+9,169.625%
2023-11-08	0.1432	0.1497	0.1432	0.1460	-2.145%	6,584,080	+9,201.370%
2023-11-07	0.1558	0.1600	0.1485	0.1492	-7.387%	4,273,664	+9,001.877%
2023-11-06	0.1584	0.1643	0.1580	0.1611	-3.127%	12,220,138	+8,329.547%
2023-11-03	0.1623	0.1678	0.1611	0.1663	+1.962%	5,436,109	+8,065.965%
2023-11-02	0.1626	0.1631	0.1612	0.1631	0.000%	4,131,145	+8,226.180%
2023-11-01	0.1584	0.1635	0.1566	0.1631	+0.928%	4,289,729	+8,226.180%
2023-10-31	0.1534	0.1625	0.1534	0.1616	+1.000%	2,924,152	+8,303.465%
2023-10-30	0.1526	0.1608	0.1526	0.1600	+2.433%	5,333,495	+8,387.500%
2023-10-27	0.1529	0.1562	0.1492	0.1562	+4.903%	4,597,867	+8,593.982%
2023-10-26	0.1487	0.1500	0.1464	0.1489	-1.521%	3,123,030	+9,020.215%
2023-10-25	0.1508	0.1512	0.1479	0.1512	-1.176%	3,706,023	+8,881.481%
2023-10-24	0.1669	0.1669	0.1503	0.1530	-5.087%	4,520,934	+8,775.817%
2023-10-23	0.1618	0.1626	0.1581	0.1612	-2.184%	6,122,999	+8,324.318%
2023-10-20	0.1684	0.1718	0.1645	0.1648	-2.773%	5,785,711	+8,140.291%
2023-10-19	0.1659	0.1699	0.1620	0.1695	+1.376%	5,612,741	+7,911.799%
2023-10-18	0.1531	0.1680	0.1527	0.1672	+10.000%	13,389,301	+8,022.010%
2023-10-17	0.1478	0.1530	0.1478	0.1520	+1.672%	7,045,472	+8,834.211%
2023-10-16	0.1501	0.1514	0.1476	0.1495	+0.606%	2,965,982	+8,983.612%
2023-10-13	0.1477	0.1497	0.1454	0.1486	+1.020%	3,845,394	+9,038.627%
2023-10-12	0.1459	0.1480	0.1445	0.1471	+1.239%	1,764,570	+9,131.815%
2023-10-11	0.1467	0.1523	0.1443	0.1453	-3.519%	1,891,093	+9,246.180%
2023-10-10	0.1465	0.1506	0.1465	0.1506	+1.006%	3,809,213	+8,917.264%
2023-10-09	0.1376	0.1491	0.1376	0.1491	+4.852%	7,732,822	+9,007.981%
2023-10-06	0.1389	0.1430	0.1384	0.1422	+2.302%	5,796,692	+9,449.930%
2023-10-05	0.1350	0.1400	0.1337	0.1390	+1.386%	8,890,495	+9,669.784%
2023-10-04	0.1403	0.1434	0.1353	0.1371	-2.972%	7,134,626	+9,805.179%
2023-10-03	0.1470	0.1470	0.1405	0.1413	-4.073%	7,266,967	+9,510.757%
2023-10-02	0.1521	0.1544	0.1470	0.1473	-3.156%	3,469,970	+9,119.280%
2023-09-29	0.1542	0.1547	0.1514	0.1521	-2.249%	6,141,420	+8,828.337%
2023-09-28	0.1536	0.1588	0.1517	0.1556	+0.129%	7,230,112	+8,627.506%
2023-09-27	0.1424	0.1554	0.1424	0.1554	+7.917%	13,485,590	+8,638.739%
2023-09-26	0.1406	0.1440	0.1386	0.1440	+1.623%	8,371,997	+9,330.556%
2023-09-25	0.1425	0.1426	0.1402	0.1417	-0.281%	8,137,921	+9,483.627%
2023-09-22	0.1427	0.1448	0.1421	0.1421	-1.865%	5,955,825	+9,456.650%
2023-09-21	0.1463	0.1471	0.1432	0.1448	-2.557%	6,899,418	+9,278.453%
2023-09-20	0.1454	0.1496	0.1448	0.1486	+0.609%	4,259,770	+9,038.627%
2023-09-19	0.1502	0.1508	0.1465	0.1477	-1.795%	3,107,848	+9,094.313%
2023-09-18	0.1493	0.1511	0.1488	0.1504	+0.200%	5,789,452	+8,929.255%
2023-09-15	0.1501	0.1507	0.1471	0.1501	+1.077%	7,798,924	+8,947.302%
2023-09-14	0.1441	0.1499	0.1436	0.1485	+2.343%	7,804,148	+9,044.781%
2023-09-13	0.1520	0.1520	0.1450	0.1451	-3.460%	9,689,344	+9,259.063%
2023-09-12	0.1470	0.1510	0.1441	0.1503	+2.314%	11,176,935	+8,935.263%
2023-09-11	0.1492	0.1511	0.1463	0.1469	-2.067%	5,372,676	+9,144.384%
2023-09-08	0.1485	0.1504	0.1453	0.1500	-0.266%	6,089,871	+8,953.333%
2023-09-07	0.1505	0.1546	0.1481	0.1504	-1.118%	5,555,926	+8,929.255%
2023-09-06	0.1500	0.1562	0.1488	0.1521	-0.783%	11,236,394	+8,828.337%
2023-09-05	0.1700	0.1700	0.1452	0.1533	-12.048%	44,557,056	+8,758.447%
2023-09-04	0.1741	0.1799	0.1731	0.1743	+1.396%	5,402,710	+7,691.165%
2023-09-01	0.1683	0.1751	0.1683	0.1719	+1.237%	3,962,617	+7,799.942%
2023-08-31	0.1670	0.1703	0.1657	0.1698	+1.132%	3,293,235	+7,897.644%
2023-08-30	0.1642	0.1688	0.1642	0.1679	+0.962%	2,474,984	+7,988.148%
2023-08-29	0.1620	0.1670	0.1614	0.1663	+1.650%	1,459,735	+8,065.965%
2023-08-25	0.1605	0.1636	0.1600	0.1636	+0.061%	1,243,680	+8,200.733%
2023-08-23	0.1649	0.1649	0.1607	0.1635	-2.037%	1,628,536	+8,205.810%
2023-08-22	0.1743	0.1743	0.1660	0.1669	+0.240%	1,150,308	+8,036.609%
2023-08-21	0.1641	0.1665	0.1618	0.1665	+2.525%	5,446,567	+8,056.156%
2023-08-18	0.1666	0.1666	0.1604	0.1624	-3.905%	3,787,971	+8,262.069%
2023-08-17	0.1694	0.1713	0.1671	0.1690	-2.312%	1,479,617	+7,935.503%
2023-08-15	0.1775	0.1776	0.1725	0.1730	-2.809%	1,526,859	+7,749.711%
2023-08-14	0.1781	0.1795	0.1771	0.1780	-2.891%	772,151	+7,529.213%
2023-08-11	0.1797	0.1833	0.1795	0.1833	-0.055%	1,216,930	+7,308.620%
2023-08-10	0.1857	0.1857	0.1825	0.1834	-0.704%	797,307	+7,304.580%
2023-08-09	0.1750	0.1853	0.1750	0.1847	+4.468%	2,661,725	+7,252.463%
2023-08-08	0.1753	0.1772	0.1744	0.1768	-1.119%	1,982,439	+7,580.995%
2023-08-07	0.1763	0.1795	0.1760	0.1788	+2.171%	4,178,249	+7,495.078%
2023-08-04	0.1690	0.1760	0.1690	0.1750	+3.673%	5,156,149	+7,660.000%
2023-08-03	0.1662	0.1696	0.1639	0.1688	+1.748%	1,749,949	+7,945.024%
2023-08-02	0.1734	0.1766	0.1650	0.1659	-5.037%	5,793,606	+8,085.654%
2023-08-01	0.1760	0.1785	0.1731	0.1747	+2.403%	2,281,093	+7,673.326%
2023-07-28	0.1719	0.1719	0.1666	0.1706	-1.159%	1,946,555	+7,860.141%
2023-07-27	0.1731	0.1749	0.1718	0.1726	-0.918%	3,004,754	+7,767.903%
2023-07-26	0.1726	0.1742	0.1699	0.1742	+0.986%	2,017,071	+7,695.637%
2023-07-25	0.1700	0.1747	0.1700	0.1725	+0.524%	5,063,721	+7,772.464%
2023-07-24	0.1659	0.1730	0.1659	0.1716	+3.063%	4,424,885	+7,813.753%
2023-07-21	0.1630	0.1672	0.1624	0.1665	+1.960%	3,437,972	+8,056.156%
2023-07-20	0.1625	0.1652	0.1613	0.1633	+1.303%	2,971,586	+8,215.983%
2023-07-19	0.1603	0.1637	0.1583	0.1612	+1.703%	2,433,048	+8,324.318%
2023-07-18	0.1538	0.1593	0.1512	0.1585	+4.003%	2,237,867	+8,467.823%
2023-07-17	0.1563	0.1596	0.1518	0.1524	-2.620%	3,180,839	+8,810.761%
2023-07-14	0.1565	0.1578	0.1550	0.1565	-0.509%	2,160,030	+8,577.316%
2023-07-13	0.1608	0.1615	0.1567	0.1573	+0.769%	3,163,589	+8,533.185%
2023-07-12	0.1580	0.1608	0.1561	0.1561	-1.327%	3,972,777	+8,599.552%
2023-07-11	0.1551	0.1588	0.1546	0.1582	+2.395%	2,552,750	+8,484.071%
2023-07-10	0.1499	0.1559	0.1499	0.1545	+2.183%	2,875,573	+8,689.644%
2023-07-07	0.1540	0.1540	0.1468	0.1512	+0.332%	2,455,656	+8,881.481%
2023-07-06	0.1540	0.1541	0.1496	0.1507	-2.711%	2,275,188	+8,911.281%
2023-07-05	0.1522	0.1550	0.1522	0.1549	-0.578%	1,751,980	+8,666.946%
2023-07-04	0.1500	0.1572	0.1500	0.1558	-0.256%	1,940,296	+8,616.303%
2023-07-03	0.1500	0.1570	0.1500	0.1562	+4.762%	2,055,311	+8,593.982%
2023-06-30	0.1482	0.1505	0.1476	0.1491	+2.334%	1,969,178	+9,007.981%
2023-06-29	0.1436	0.1498	0.1435	0.1457	+0.275%	2,187,265	+9,220.522%
2023-06-28	0.1430	0.1468	0.1416	0.1453	+3.123%	4,405,672	+9,246.180%
2023-06-27	0.1452	0.1482	0.1409	0.1409	-1.469%	6,196,017	+9,538.041%
2023-06-26	0.1480	0.1485	0.1429	0.1430	+1.997%	5,729,583	+9,396.503%
2023-06-23	0.1450	0.1497	0.1390	0.1402	-6.095%	4,633,438	+9,586.163%
2023-06-22	0.1520	0.1556	0.1479	0.1493	-5.206%	9,067,253	+8,995.780%
2023-06-21	0.1540	0.1602	0.1536	0.1575	+2.008%	3,235,274	+8,522.222%
2023-06-20	0.1600	0.1611	0.1542	0.1544	-2.954%	2,330,056	+8,695.337%
2023-06-19	0.1619	0.1624	0.1591	0.1591	-2.092%	1,743,363	+8,435.512%
2023-06-16	0.1648	0.1658	0.1613	0.1625	-1.455%	6,296,952	+8,256.923%
2023-06-15	0.1621	0.1679	0.1617	0.1649	+0.980%	4,352,526	+8,135.294%
2023-06-14	0.1620	0.1671	0.1616	0.1633	+1.999%	2,077,468	+8,215.983%
2023-06-13	0.1607	0.1624	0.1582	0.1601	+0.125%	4,773,048	+8,382.199%
2023-06-12	0.1604	0.1622	0.1583	0.1599	-0.929%	6,822,942	+8,392.808%
2023-06-09	0.1570	0.1623	0.1551	0.1614	+4.062%	11,701,934	+8,313.879%
2023-06-08	0.1582	0.1582	0.1523	0.1551	-1.524%	2,543,179	+8,655.642%
2023-06-07	0.1538	0.1575	0.1507	0.1575	+2.406%	4,083,184	+8,522.222%
2023-06-06	0.1560	0.1560	0.1477	0.1538	+0.261%	2,381,678	+8,729.649%
2023-06-05	0.1592	0.1592	0.1515	0.1534	-1.855%	7,744,697	+8,752.673%
2023-06-02	0.1552	0.1577	0.1509	0.1563	+5.040%	7,382,611	+8,588.420%
2023-06-01	0.1470	0.1488	0.1463	0.1488	+1.224%	1,227,603	+9,026.344%
2023-05-31	0.1479	0.1479	0.1434	0.1470	-1.606%	8,827,363	+9,138.095%
2023-05-30	0.1560	0.1560	0.1481	0.1494	-3.238%	2,866,103	+8,989.692%
2023-05-26	0.1520	0.1577	0.1520	0.1544	-0.387%	5,478,320	+8,695.337%
2023-05-25	0.1646	0.1646	0.1550	0.1550	-3.965%	5,049,384	+8,661.290%
2023-05-24	0.1667	0.1669	0.1614	0.1614	-2.888%	5,568,463	+8,313.879%
2023-05-23	0.1619	0.1668	0.1611	0.1662	+2.910%	2,610,351	+8,070.878%
2023-05-22	0.1660	0.1668	0.1609	0.1615	-2.828%	1,919,366	+8,308.669%
2023-05-19	0.1653	0.1672	0.1636	0.1662	+0.484%	3,123,435	+8,070.878%
2023-05-18	0.1524	0.1655	0.1524	0.1654	+3.375%	2,115,624	+8,110.399%
2023-05-17	0.1601	0.1613	0.1579	0.1600	-0.990%	3,935,551	+8,387.500%
2023-05-16	0.1602	0.1630	0.1600	0.1616	0.000%	4,268,487	+8,303.465%
2023-05-15	0.1552	0.1620	0.1543	0.1616	+1.892%	4,678,241	+8,303.465%
2023-05-12	0.1550	0.1614	0.1550	0.1586	+0.063%	4,151,200	+8,462.421%
2023-05-11	0.1600	0.1621	0.1540	0.1585	-2.341%	6,068,311	+8,467.823%
2023-05-10	0.1579	0.1638	0.1568	0.1623	-0.307%	5,823,914	+8,267.221%
2023-05-09	0.1590	0.1644	0.1560	0.1628	+1.877%	4,174,807	+8,241.523%
2023-05-05	0.1568	0.1598	0.1551	0.1598	+2.239%	3,732,460	+8,398.123%
2023-05-04	0.1550	0.1608	0.1522	0.1563	-0.446%	3,243,791	+8,588.420%
2023-05-03	0.1580	0.1608	0.1515	0.1570	-0.821%	8,911,996	+8,549.682%
2023-05-02	0.1676	0.1676	0.1583	0.1583	-5.323%	4,852,437	+8,478.648%
2023-04-28	0.1658	0.1686	0.1642	0.1672	+1.027%	3,142,493	+8,022.010%
2023-04-27	0.1652	0.1690	0.1642	0.1655	-2.013%	3,495,300	+8,105.438%
2023-04-26	0.1767	0.1767	0.1682	0.1689	-3.706%	3,103,409	+7,940.261%
2023-04-25	0.1780	0.1805	0.1743	0.1754	-1.956%	5,308,153	+7,642.303%
2023-04-24	0.1746	0.1797	0.1734	0.1789	+2.170%	2,710,613	+7,490.833%
2023-04-21	0.1778	0.1778	0.1732	0.1751	-0.905%	4,267,772	+7,655.568%
2023-04-20	0.1822	0.1835	0.1767	0.1767	-4.383%	5,433,571	+7,585.342%
2023-04-19	0.1824	0.1848	0.1820	0.1848	-0.645%	3,082,345	+7,248.485%
2023-04-18	0.1850	0.1872	0.1845	0.1860	-1.116%	2,162,909	+7,201.075%
2023-04-17	0.1856	0.1901	0.1856	0.1881	+2.117%	1,740,647	+7,119.564%
2023-04-14	0.1860	0.1890	0.1836	0.1842	-1.760%	2,932,714	+7,272.421%
2023-04-13	0.1858	0.1898	0.1840	0.1875	+1.024%	2,454,359	+7,142.667%
2023-04-12	0.1860	0.1881	0.1791	0.1856	-2.058%	4,967,086	+7,216.810%
2023-04-11	0.1872	0.1900	0.1863	0.1895	-0.263%	4,426,756	+7,066.227%
2023-04-06	0.1835	0.1915	0.1835	0.1900	+2.426%	3,423,405	+7,047.368%
2023-04-05	0.1830	0.1949	0.1830	0.1855	-1.539%	7,249,052	+7,220.755%
2023-04-04	0.1943	0.1949	0.1878	0.1884	-3.533%	4,500,445	+7,108.068%
2023-04-03	0.1934	0.1972	0.1929	0.1953	+5.454%	6,939,126	+6,853.405%
2023-03-31	0.1822	0.1856	0.1810	0.1852	+1.647%	2,703,599	+7,232.613%
2023-03-30	0.1766	0.1842	0.1766	0.1822	+1.561%	5,494,634	+7,353.348%
2023-03-29	0.1792	0.1834	0.1792	0.1794	-2.288%	2,203,751	+7,469.677%
2023-03-28	0.1760	0.1836	0.1760	0.1836	+5.155%	3,569,065	+7,296.514%
2023-03-27	0.1710	0.1752	0.1672	0.1746	+1.986%	2,861,822	+7,677.778%
2023-03-24	0.1788	0.1792	0.1680	0.1712	-5.623%	8,748,239	+7,832.243%
2023-03-23	0.1816	0.1840	0.1790	0.1814	+1.341%	3,835,468	+7,386.218%
2023-03-22	0.1778	0.1792	0.1764	0.1790	+1.130%	2,677,267	+7,486.592%
2023-03-21	0.1684	0.1786	0.1684	0.1770	+3.751%	3,266,481	+7,572.316%
2023-03-20	0.1678	0.1726	0.1620	0.1706	-2.067%	7,568,550	+7,860.141%
2023-03-17	0.1786	0.1808	0.1688	0.1742	-0.343%	10,118,892	+7,695.637%
2023-03-16	0.1694	0.1750	0.1670	0.1748	+3.924%	7,582,378	+7,668.879%
2023-03-15	0.1782	0.1782	0.1680	0.1682	-6.243%	12,937,065	+7,973.722%
2023-03-14	0.1734	0.1806	0.1716	0.1794	+2.632%	3,633,651	+7,469.677%
2023-03-13	0.1840	0.1840	0.1714	0.1748	-5.000%	7,282,283	+7,668.879%
2023-03-10	0.1882	0.1882	0.1822	0.1840	-4.663%	12,393,410	+7,280.435%
2023-03-09	0.1964	0.1966	0.1916	0.1930	-1.531%	3,906,131	+6,936.269%
2023-03-08	0.1962	0.1972	0.1940	0.1960	-0.810%	2,401,114	+6,828.571%
2023-03-07	0.1938	0.1976	0.1938	0.1976	+1.751%	3,484,135	+6,772.470%
2023-03-06	0.1944	0.1960	0.1920	0.1942	+0.414%	1,989,077	+6,892.791%
2023-03-03	0.1912	0.1938	0.1894	0.1934	+0.939%	3,170,579	+6,921.717%
2023-03-02	0.1908	0.1918	0.1878	0.1916	0.000%	2,710,833	+6,987.683%
2023-03-01	0.1896	0.1932	0.1890	0.1916	+0.842%	3,061,656	+6,987.683%
2023-02-28	0.1936	0.1936	0.1878	0.1900	-1.758%	6,129,553	+7,047.368%
2023-02-27	0.1868	0.1934	0.1868	0.1934	+2.982%	6,708,381	+6,921.717%
2023-02-24	0.1900	0.1910	0.1858	0.1878	-1.262%	6,300,569	+7,131.097%
2023-02-23	0.1890	0.1924	0.1842	0.1902	+1.494%	6,232,161	+7,039.853%
2023-02-22	0.1810	0.1882	0.1806	0.1874	+0.644%	6,615,660	+7,146.531%
2023-02-21	0.1892	0.1894	0.1838	0.1862	-2.308%	6,453,195	+7,193.233%
2023-02-20	0.1900	0.1908	0.1842	0.1906	+0.316%	6,109,123	+7,024.869%
2023-02-17	0.1986	0.2005	0.1836	0.1900	-11.007%	29,255,042	+7,047.368%
2023-02-16	0.2105	0.2150	0.2090	0.2135	+2.153%	2,584,874	+6,260.656%
2023-02-15	0.2120	0.2125	0.2090	0.2090	-1.647%	1,182,199	+6,397.608%
2023-02-14	0.2160	0.2160	0.2100	0.2125	-1.163%	1,857,740	+6,290.588%
2023-02-13	0.2195	0.2195	0.2150	0.2150	-2.050%	1,894,968	+6,216.279%
2023-02-10	0.2200	0.2210	0.2145	0.2195	+1.152%	2,055,876	+6,086.788%
2023-02-09	0.2175	0.2175	0.2125	0.2170	+1.166%	2,238,541	+6,158.065%
2023-02-08	0.2140	0.2160	0.2105	0.2145	+2.878%	2,949,277	+6,231.002%
2023-02-07	0.2100	0.2115	0.2050	0.2085	+1.460%	4,107,971	+6,413.189%
2023-02-06	0.2090	0.2090	0.2045	0.2055	-2.143%	3,922,309	+6,508.273%
2023-02-03	0.2100	0.2145	0.2070	0.2100	-0.474%	6,542,783	+6,366.667%
2023-02-02	0.2175	0.2195	0.2060	0.2110	-2.989%	11,578,884	+6,336.019%
2023-02-01	0.2175	0.2230	0.2175	0.2175	-0.685%	3,556,293	+6,143.678%
2023-01-31	0.2225	0.2230	0.2105	0.2190	-1.129%	8,307,570	+6,100.913%
2023-01-30	0.2215	0.2310	0.2200	0.2215	+0.226%	7,689,607	+6,030.926%
2023-01-27	0.2195	0.2260	0.2195	0.2210	+0.683%	2,982,541	+6,044.796%
2023-01-26	0.2250	0.2280	0.2195	0.2195	-2.444%	5,691,444	+6,086.788%
2023-01-25	0.2335	0.2340	0.2225	0.2250	-1.747%	5,229,157	+5,935.556%
2023-01-24	0.2395	0.2395	0.2290	0.2290	-2.760%	2,479,656	+5,830.131%
2023-01-23	0.2375	0.2400	0.2345	0.2355	-0.212%	4,249,858	+5,666.454%
2023-01-20	0.2315	0.2385	0.2315	0.2360	+2.832%	10,955,388	+5,654.237%
2023-01-19	0.2350	0.2350	0.2295	0.2295	-3.571%	6,933,932	+5,817.211%
2023-01-18	0.2305	0.2395	0.2300	0.2380	+3.704%	8,923,804	+5,605.882%
2023-01-17	0.2195	0.2295	0.2195	0.2295	+3.146%	4,992,256	+5,817.211%
2023-01-16	0.2220	0.2325	0.2195	0.2225	0.000%	13,125,385	+6,003.371%
2023-01-13	0.2150	0.2230	0.2150	0.2225	+3.248%	6,176,320	+6,003.371%
2023-01-12	0.2065	0.2155	0.2065	0.2155	+4.358%	4,161,669	+6,201.624%
2023-01-11	0.2055	0.2090	0.2040	0.2065	+0.487%	3,903,375	+6,476.271%
2023-01-10	0.2045	0.2110	0.2045	0.2055	-1.909%	3,006,146	+6,508.273%
2023-01-09	0.2040	0.2120	0.2040	0.2095	+1.208%	4,161,699	+6,382.100%
2023-01-06	0.2000	0.2110	0.2000	0.2070	+0.485%	3,776,427	+6,460.386%
2023-01-05	0.2025	0.2095	0.2025	0.2060	+1.229%	4,738,400	+6,492.233%
2023-01-04	0.2120	0.2120	0.2020	0.2035	-5.128%	6,495,557	+6,573.219%
2023-01-03	0.2225	0.2260	0.2120	0.2145	+0.234%	4,403,131	+6,231.002%
2022-12-30	0.2175	0.2185	0.2140	0.2140	-2.283%	985,199	+6,245.794%
2022-12-29	0.2125	0.2205	0.2110	0.2190	+0.459%	6,750,004	+6,100.913%
2022-12-28	0.2200	0.2220	0.2160	0.2180	-0.229%	4,112,674	+6,129.358%
2022-12-23	0.2180	0.2190	0.2130	0.2185	+1.865%	999,380	+6,115.103%
2022-12-22	0.2190	0.2215	0.2130	0.2145	-0.924%	2,177,393	+6,231.002%
2022-12-21	0.2125	0.2180	0.2125	0.2165	+2.123%	17,518,969	+6,172.517%
2022-12-20	0.2060	0.2140	0.2010	0.2120	+1.923%	8,396,088	+6,305.660%
2022-12-19	0.2065	0.2120	0.2065	0.2080	+0.726%	7,690,814	+6,428.846%
2022-12-16	0.2205	0.2230	0.2035	0.2065	-8.426%	15,553,791	+6,476.271%
2022-12-15	0.2215	0.2270	0.2195	0.2255	+1.577%	4,744,018	+5,922.173%
2022-12-13	0.2230	0.2270	0.2210	0.2220	0.000%	4,111,340	+6,017.117%
2022-12-12	0.2185	0.2230	0.2160	0.2220	+0.909%	4,391,296	+6,017.117%
2022-12-09	0.2205	0.2230	0.2190	0.2200	-1.345%	2,070,708	+6,072.727%
2022-12-08	0.2270	0.2270	0.2220	0.2230	-0.889%	1,995,609	+5,989.686%
2022-12-07	0.2295	0.2310	0.2230	0.2250	-2.808%	5,197,344	+5,935.556%
2022-12-06	0.2340	0.2355	0.2290	0.2315	-2.526%	3,010,935	+5,766.091%
2022-12-05	0.2410	0.2460	0.2375	0.2375	-0.210%	2,084,107	+5,617.895%
2022-12-02	0.2405	0.2420	0.2325	0.2380	-2.259%	3,652,699	+5,605.882%
2022-12-01	0.2405	0.2455	0.2385	0.2435	+0.206%	2,304,978	+5,477.002%
2022-11-30	0.2390	0.2435	0.2390	0.2430	+1.461%	3,456,380	+5,488.477%
2022-11-29	0.2395	0.2415	0.2360	0.2395	+2.350%	2,348,857	+5,570.146%
2022-11-28	0.2325	0.2375	0.2315	0.2340	-3.106%	3,931,801	+5,703.419%
2022-11-25	0.2410	0.2440	0.2370	0.2415	-0.207%	3,396,559	+5,523.188%
2022-11-24	0.2500	0.2500	0.2370	0.2420	-0.820%	3,495,161	+5,511.570%
2022-11-23	0.2475	0.2475	0.2400	0.2440	+0.826%	6,509,470	+5,465.574%
2022-11-22	0.2335	0.2420	0.2335	0.2420	+6.374%	3,415,428	+5,511.570%

.dark-mode .kqV0jg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqV0jg{ color: #333333; background-color: white; border: 2px solid #333333; }ENQENQUEST PLCstock LSE

ENQ
ENQUEST PLC
stock LSE