EnQuest PLC (ENQUF)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
-0.0230 (-11.92%)
At close: Apr 7, 2025
EnQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,344 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.92% | 5,000 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 20.63% | 28,461 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 313 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 1,000 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.41% | 322 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 322 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.81% | 110 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.28% | 50,000 |
| Feb 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.10% | 2,083 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.10% | 1,000 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.06% | 200 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 179 |
| Jan 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 179 |
| Jan 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.68% | 1,764 |
| Jan 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 29.78% | 200 |
| Dec 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.32% | 134 |
| Dec 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.66% | 500 |
| Dec 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.62% | 10,000 |
| Nov 25, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.55% | 180 |
| Nov 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.24% | 224 |
| Nov 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.33% | 1,212 |
| Nov 15, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.40% | 268 |
| Nov 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.74% | 100 |