EnQuest PLC ENQ
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 27,45+1,00 (+3,78 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 27,45 | +3,78 % | GBp 26,00 | GBp 27,45 | GBp 25,55 | 5,56M |
| 2026-09-30 | GBp 26,45 | -0,38 % | GBp 27,35 | GBp 27,35 | GBp 25,70 | 3,95M |
| 2026-09-29 | GBp 26,55 | -0,93 % | GBp 27,25 | GBp 27,25 | GBp 25,83 | 4,65M |
| 2026-09-28 | GBp 26,80 | +2,88 % | GBp 27,05 | GBp 27,05 | GBp 26,25 | 3,32M |
| 2026-09-25 | GBp 26,05 | -4,93 % | GBp 27,40 | GBp 27,70 | GBp 25,90 | 3,65M |
| 2026-09-24 | GBp 27,40 | +2,24 % | GBp 27,80 | GBp 27,80 | GBp 26,52 | 4,96M |
| 2026-09-23 | GBp 26,80 | +2,49 % | GBp 25,90 | GBp 26,90 | GBp 25,35 | 2,73M |
| 2026-09-22 | GBp 26,15 | +2,55 % | GBp 25,80 | GBp 26,75 | GBp 24,95 | 8,55M |
| 2026-09-21 | GBp 25,50 | -4,14 % | GBp 26,30 | GBp 26,85 | GBp 25,30 | 3,29M |
| 2026-09-18 | GBp 26,60 | +0,95 % | GBp 25,10 | GBp 26,80 | GBp 25,10 | 5,03M |
| 2026-09-17 | GBp 26,35 | -0,57 % | GBp 26,60 | GBp 27,00 | GBp 25,80 | 1,71M |
| 2026-09-16 | GBp 26,50 | -2,21 % | GBp 27,10 | GBp 27,60 | GBp 26,50 | 2,68M |
| 2026-09-15 | GBp 27,10 | -1,45 % | GBp 27,60 | GBp 27,60 | GBp 26,23 | 5,45M |
| 2026-09-14 | GBp 27,50 | +1,85 % | GBp 27,05 | GBp 27,95 | GBp 27,05 | 5,23M |
| 2026-09-11 | GBp 27,00 | -1,64 % | GBp 27,60 | GBp 27,82 | GBp 26,55 | 4,45M |
| 2026-09-10 | GBp 27,45 | +0,92 % | GBp 27,45 | GBp 27,70 | GBp 26,60 | 6,94M |
| 2026-09-09 | GBp 27,20 | +2,45 % | GBp 27,00 | GBp 27,60 | GBp 26,85 | 5,65M |
| 2026-09-08 | GBp 26,55 | +2,51 % | GBp 26,00 | GBp 27,20 | GBp 25,75 | 6,47M |
| 2026-09-07 | GBp 25,90 | +4,23 % | GBp 25,30 | GBp 27,02 | GBp 24,60 | 8,30M |
| 2026-09-04 | GBp 24,85 | -1,97 % | GBp 25,65 | GBp 25,65 | GBp 23,35 | 13,28M |
| 2026-09-03 | GBp 25,35 | -7,31 % | GBp 26,75 | GBp 26,95 | GBp 25,25 | 18,09M |
| 2026-09-02 | GBp 27,35 | +5,39 % | GBp 26,00 | GBp 28,06 | GBp 26,00 | 18,80M |
| 2026-09-01 | GBp 25,95 | +3,18 % | GBp 25,55 | GBp 26,45 | GBp 25,55 | 6,01M |
| 2026-08-28 | GBp 25,15 | +1,41 % | GBp 24,95 | GBp 26,10 | GBp 24,55 | 3,87M |
| 2026-08-27 | GBp 24,80 | +0,81 % | GBp 24,40 | GBp 25,30 | GBp 24,05 | 2,16M |
| 2026-08-26 | GBp 24,60 | -3,15 % | GBp 25,50 | GBp 25,95 | GBp 24,10 | 8,50M |
| 2026-08-25 | GBp 25,40 | -2,12 % | GBp 25,50 | GBp 26,50 | GBp 25,20 | 3,13M |
| 2026-08-24 | GBp 25,95 | -3,53 % | GBp 26,50 | GBp 27,15 | GBp 25,95 | 2,64M |
| 2026-08-21 | GBp 26,90 | -2,00 % | GBp 27,55 | GBp 27,95 | GBp 26,55 | 6,55M |
| 2026-08-20 | GBp 27,45 | +5,17 % | GBp 27,00 | GBp 27,98 | GBp 26,15 | 11,11M |
| 2026-08-19 | GBp 26,10 | +2,76 % | GBp 25,45 | GBp 26,60 | GBp 24,94 | 4,50M |
| 2026-08-18 | GBp 25,40 | +3,67 % | GBp 24,60 | GBp 25,90 | GBp 24,30 | 4,49M |
| 2026-08-17 | GBp 24,50 | -0,41 % | GBp 24,70 | GBp 25,20 | GBp 24,30 | 1,59M |
| 2026-08-14 | GBp 24,60 | +2,07 % | GBp 24,45 | GBp 25,40 | GBp 24,15 | 3,86M |
| 2026-08-13 | GBp 24,10 | -0,82 % | GBp 24,35 | GBp 24,60 | GBp 23,55 | 2,26M |
| 2026-08-12 | GBp 24,30 | -2,21 % | GBp 25,05 | GBp 25,30 | GBp 24,25 | 4,54M |
| 2026-08-11 | GBp 24,85 | +3,33 % | GBp 24,30 | GBp 25,30 | GBp 23,30 | 4,68M |
| 2026-08-10 | GBp 24,05 | +5,02 % | GBp 22,80 | GBp 24,55 | GBp 22,75 | 3,29M |
| 2026-08-07 | GBp 22,90 | +0,88 % | GBp 23,25 | GBp 23,75 | GBp 22,50 | 2,23M |
| 2026-08-06 | GBp 22,70 | +1,11 % | GBp 23,50 | GBp 23,90 | GBp 22,49 | 3,27M |
| 2026-08-05 | GBp 22,45 | -1,75 % | GBp 22,85 | GBp 23,25 | GBp 22,25 | 25,85M |
| 2026-08-04 | GBp 22,85 | -3,99 % | GBp 23,70 | GBp 24,51 | GBp 22,55 | 7,48M |
| 2026-08-03 | GBp 23,80 | -0,42 % | GBp 23,50 | GBp 23,90 | GBp 22,40 | 5,21M |
| 2026-07-31 | GBp 23,90 | +0,42 % | GBp 24,00 | GBp 24,45 | GBp 23,59 | 3,50M |
| 2026-07-30 | GBp 23,80 | -0,83 % | GBp 23,95 | GBp 24,48 | GBp 23,50 | 3,12M |
| 2026-07-29 | GBp 24,00 | +1,69 % | GBp 24,00 | GBp 24,40 | GBp 23,50 | 10,79M |
| 2026-07-28 | GBp 23,60 | -6,90 % | GBp 25,00 | GBp 25,77 | GBp 23,60 | 6,16M |
| 2026-07-27 | GBp 25,35 | -7,82 % | GBp 26,10 | GBp 26,50 | GBp 24,90 | 7,02M |
| 2026-07-24 | GBp 27,50 | -0,72 % | GBp 27,55 | GBp 27,90 | GBp 26,80 | 6,53M |
| 2026-07-23 | GBp 27,70 | +2,97 % | GBp 27,45 | GBp 27,95 | GBp 26,60 | 5,65M |
| 2026-07-22 | GBp 26,90 | +0,94 % | GBp 27,00 | GBp 27,25 | GBp 25,80 | 6,90M |
| 2026-07-21 | GBp 26,65 | +1,91 % | GBp 26,90 | GBp 26,90 | GBp 25,85 | 11,77M |
| 2026-07-20 | GBp 26,15 | +2,55 % | GBp 25,60 | GBp 27,05 | GBp 25,00 | 9,63M |
| 2026-07-17 | GBp 25,50 | +6,69 % | GBp 24,50 | GBp 25,70 | GBp 23,75 | 15,16M |
| 2026-07-16 | GBp 23,90 | +3,02 % | GBp 22,65 | GBp 24,15 | GBp 22,65 | 5,54M |
| 2026-07-15 | GBp 23,20 | -2,32 % | GBp 24,00 | GBp 24,50 | GBp 23,15 | 5,44M |
| 2026-07-14 | GBp 23,75 | +2,59 % | GBp 23,25 | GBp 23,95 | GBp 23,25 | 6,30M |
| 2026-07-13 | GBp 23,15 | +4,28 % | GBp 22,30 | GBp 23,35 | GBp 22,30 | 6,96M |
| 2026-07-10 | GBp 22,20 | -0,67 % | GBp 22,45 | GBp 22,95 | GBp 21,91 | 6,00M |
| 2026-07-09 | GBp 22,35 | -4,28 % | GBp 23,20 | GBp 23,95 | GBp 22,17 | 6,65M |
| 2026-07-08 | GBp 23,35 | +0,86 % | GBp 23,50 | GBp 24,15 | GBp 22,90 | 8,15M |
| 2026-07-07 | GBp 23,15 | +1,54 % | GBp 23,80 | GBp 23,80 | GBp 22,95 | 3,12M |
| 2026-07-06 | GBp 22,80 | -1,94 % | GBp 23,00 | GBp 23,30 | GBp 22,70 | 3,64M |
| 2026-07-03 | GBp 23,25 | +5,68 % | GBp 22,35 | GBp 24,00 | GBp 21,90 | 3,88M |
| 2026-07-02 | GBp 22,00 | +1,85 % | GBp 21,25 | GBp 22,35 | GBp 21,25 | 3,88M |
| 2026-07-01 | GBp 21,60 | -1,82 % | GBp 22,00 | GBp 22,20 | GBp 21,30 | 4,15M |
| 2026-06-30 | GBp 22,00 | -1,12 % | GBp 22,10 | GBp 22,45 | GBp 21,60 | 5,92M |
| 2026-06-29 | GBp 22,25 | -2,63 % | GBp 22,80 | GBp 23,26 | GBp 21,90 | 7,64M |
| 2026-06-26 | GBp 22,85 | -0,44 % | GBp 22,70 | GBp 23,25 | GBp 22,35 | 3,62M |
| 2026-06-25 | GBp 22,95 | +2,23 % | GBp 22,45 | GBp 22,95 | GBp 21,93 | 6,49M |
| 2026-06-24 | GBp 22,45 | -5,87 % | GBp 24,00 | GBp 24,15 | GBp 22,45 | 5,15M |
| 2026-06-23 | GBp 23,85 | -1,24 % | GBp 24,15 | GBp 24,35 | GBp 23,35 | 5,70M |
| 2026-06-22 | GBp 24,15 | +3,43 % | GBp 23,00 | GBp 24,20 | GBp 23,00 | 4,60M |
| 2026-06-19 | GBp 23,35 | +1,52 % | GBp 23,10 | GBp 24,10 | GBp 22,70 | 12,05M |
| 2026-06-18 | GBp 23,00 | -8,00 % | GBp 25,00 | GBp 25,00 | GBp 22,70 | 13,57M |
| 2026-06-17 | GBp 25,00 | -2,91 % | GBp 25,60 | GBp 25,95 | GBp 24,71 | 12,72M |
| 2026-06-16 | GBp 25,75 | +2,18 % | GBp 25,35 | GBp 25,90 | GBp 25,05 | 13,20M |
| 2026-06-15 | GBp 25,20 | -6,84 % | GBp 26,40 | GBp 26,40 | GBp 24,35 | 12,71M |
| 2026-06-12 | GBp 27,05 | +3,84 % | GBp 25,45 | GBp 27,39 | GBp 23,81 | 19,36M |
| 2026-06-11 | GBp 26,05 | +7,42 % | GBp 23,80 | GBp 26,30 | GBp 22,75 | 17,56M |
| 2026-06-10 | GBp 24,25 | +26,96 % | GBp 22,00 | GBp 25,00 | GBp 22,00 | 120,57M |
| 2026-06-09 | GBp 19,10 | -5,68 % | GBp 19,56 | GBp 20,20 | GBp 18,80 | 5,20M |
| 2026-06-08 | GBp 20,25 | +4,60 % | GBp 20,10 | GBp 20,70 | GBp 19,50 | 8,14M |
| 2026-06-05 | GBp 19,36 | -0,51 % | GBp 19,60 | GBp 20,15 | GBp 19,34 | 6,77M |
| 2026-06-04 | GBp 19,46 | -1,72 % | GBp 19,76 | GBp 19,82 | GBp 18,62 | 2,75M |
| 2026-06-03 | GBp 19,80 | +1,54 % | GBp 19,54 | GBp 20,35 | GBp 19,52 | 3,93M |
| 2026-06-02 | GBp 19,50 | +1,04 % | GBp 19,10 | GBp 19,79 | GBp 18,66 | 2,90M |
| 2026-06-01 | GBp 19,30 | +6,28 % | GBp 18,12 | GBp 19,48 | GBp 18,12 | 6,94M |
| 2026-05-29 | GBp 18,16 | -2,68 % | GBp 18,30 | GBp 18,76 | GBp 17,88 | 6,77M |
| 2026-05-28 | GBp 18,66 | +0,43 % | GBp 18,80 | GBp 19,12 | GBp 18,44 | 2,85M |