Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

EnQuest PLC (3EQ.F)

Compare
0.1348
+0.0010
+(0.75%)
As of 8:02:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.13480.13480.13480.13480.134867,000
Apr 14, 20250.13380.13380.13380.13380.1338-
Apr 11, 20250.12720.12720.12720.12720.1272-
Apr 10, 20250.12700.12700.12700.12700.1270-
Apr 9, 20250.12580.12580.12580.12580.1258-
Apr 8, 20250.13580.13580.13580.13580.1358-
Apr 7, 20250.13500.13500.13500.13500.1350-
Apr 4, 20250.15140.15140.15140.15140.1514-
Apr 3, 20250.16440.16440.16440.16440.1644-
Apr 2, 20250.16700.16700.16700.16700.1670-
Apr 1, 20250.16800.16800.16800.16800.1680-
Mar 31, 20250.17480.17480.17480.17480.1748-
Mar 28, 20250.16180.16180.16180.16180.1618-
Mar 27, 20250.13960.13960.13960.13960.1396-
Mar 26, 20250.13720.13720.13720.13720.1372-
Mar 25, 20250.13160.13160.13160.13160.1316-
Mar 24, 20250.13440.13440.13440.13440.1344-
Mar 21, 20250.13480.13480.13480.13480.1348-
Mar 20, 20250.13440.13440.13440.13440.1344-
Mar 19, 20250.13360.13360.13360.13360.1336-
Mar 18, 20250.13140.13140.13140.13140.1314-
Mar 17, 20250.12900.12900.12900.12900.1290-
Mar 14, 20250.12660.16380.12660.16380.163867,000
Mar 13, 20250.12620.12620.12620.12620.1262-
Mar 12, 20250.12140.12140.12140.12140.1214-
Mar 11, 20250.12780.12780.12780.12780.1278-
Mar 10, 20250.12500.12500.12500.12500.1250-
Mar 7, 20250.10880.10880.10880.10880.1088-
Mar 6, 20250.11140.11140.11140.11140.1114-
Mar 5, 20250.11720.11720.11720.11720.1172-
Mar 4, 20250.12480.12500.12480.12500.12501,673
Mar 3, 20250.12400.12400.12400.12400.1240-
Feb 28, 20250.12420.13000.12420.13000.130020,000
Feb 27, 20250.12300.12300.12300.12300.1230-
Feb 26, 20250.12340.12340.12340.12340.1234-
Feb 25, 20250.12340.12340.12340.12340.1234-
Feb 24, 20250.12340.12340.12340.12340.1234-
Feb 21, 20250.12300.12300.12300.12300.1230-
Feb 20, 20250.12640.12640.12640.12640.1264-
Feb 19, 20250.12580.12580.12580.12580.1258-
Feb 18, 20250.12500.12500.12500.12500.1250-
Feb 17, 20250.12520.12520.12520.12520.1252-
Feb 14, 20250.12460.12460.12460.12460.1246-
Feb 13, 20250.12700.12700.12700.12700.1270-
Feb 12, 20250.11660.11660.11660.11660.1166-
Feb 11, 20250.12000.12000.12000.12000.1200-
Feb 10, 20250.11720.11720.11720.11720.1172-
Feb 7, 20250.11700.11700.11700.11700.1170-
Feb 6, 20250.12180.12180.12180.12180.1218-
Feb 5, 20250.12340.12340.12340.12340.1234-
Feb 4, 20250.12100.12100.12100.12100.1210-
Feb 3, 20250.12080.12080.12080.12080.1208-
Jan 31, 20250.12480.12480.12480.12480.1248-
Jan 30, 20250.12500.12500.12500.12500.1250-
Jan 29, 20250.13120.13120.13120.13120.1312-
Jan 28, 20250.13760.13760.13760.13760.1376-
Jan 27, 20250.13840.13840.13840.13840.1384-
Jan 24, 20250.13880.13880.13880.13880.1388-
Jan 23, 20250.14160.14160.14160.14160.1416-
Jan 22, 20250.13820.13820.13820.13820.1382-
Jan 21, 20250.13740.13740.13740.13740.1374-
Jan 20, 20250.13960.13960.13960.13960.1396-
Jan 17, 20250.14180.14180.14180.14180.1418-
Jan 16, 20250.13580.13580.13580.13580.1358-
Jan 15, 20250.13440.13440.13440.13440.1344-
Jan 14, 20250.14160.14160.14160.14160.1416-
Jan 13, 20250.14200.14200.14200.14200.1420-
Jan 10, 20250.14360.14360.14360.14360.1436-
Jan 9, 20250.14200.14200.14200.14200.1420-
Jan 8, 20250.14260.14260.14260.14260.1426-
Jan 7, 20250.14440.14440.14440.14440.1444-
Jan 6, 20250.13800.13800.13800.13800.1380-
Jan 3, 20250.13600.13600.13600.13600.1360-
Jan 2, 20250.13220.13220.13220.13220.1322-
Dec 30, 20240.12380.12380.12380.12380.1238-
Dec 27, 20240.11900.11900.11900.11900.1190-
Dec 23, 20240.11520.11520.11520.11520.1152-
Dec 20, 20240.11660.11820.11660.11820.118237,728
Dec 19, 20240.11420.11420.11420.11420.1142-
Dec 18, 20240.11120.11120.11120.11120.1112-
Dec 17, 20240.10440.10440.10440.10440.1044-
Dec 16, 20240.10280.10280.10280.10280.1028-
Dec 13, 20240.10580.10580.10580.10580.1058-
Dec 12, 20240.10600.10600.10600.10600.1060-
Dec 11, 20240.10560.10560.10560.10560.1056-
Dec 10, 20240.12440.12440.12440.12440.1244-
Dec 9, 20240.12440.12440.12440.12440.1244-
Dec 6, 20240.12600.12600.12600.12600.1260-
Dec 5, 20240.12720.12800.12720.12800.128025,000
Dec 4, 20240.13000.13000.13000.13000.1300-
Dec 3, 20240.12820.12820.12800.12800.1280134
Dec 2, 20240.12840.12940.12840.12940.129410,000
Nov 29, 20240.12620.12620.12620.12620.1262-
Nov 28, 20240.12820.12820.12820.12820.1282-
Nov 27, 20240.12880.12880.12880.12880.1288-
Nov 26, 20240.13200.13200.13200.13200.1320-
Nov 25, 20240.14000.14000.14000.14000.1400-
Nov 22, 20240.13640.13640.13640.13640.1364-
Nov 21, 20240.13760.13760.13760.13760.1376-
Nov 20, 20240.13880.13880.13880.13880.1388-
Nov 19, 20240.13800.13800.13800.13800.1380-
Nov 18, 20240.13840.13840.13840.13840.1384-
Nov 15, 20240.13460.13460.13460.13460.1346-
Nov 14, 20240.13180.13180.13180.13180.1318-
Nov 13, 20240.13660.13660.13660.13660.1366-
Nov 12, 20240.13940.13940.13940.13940.1394-
Nov 11, 20240.13840.13840.13840.13840.1384-
Nov 8, 20240.13840.13840.13840.13840.1384-
Nov 7, 20240.14480.14480.14480.14480.1448-
Nov 6, 20240.14440.14440.14440.14440.1444-
Nov 5, 20240.13960.13960.13960.13960.1396-
Nov 4, 20240.13800.13800.13800.13800.1380-
Nov 1, 20240.14060.14060.14060.14060.1406-
Oct 31, 20240.13640.13640.13640.13640.1364-
Oct 30, 20240.12800.12800.12800.12800.1280-
Oct 29, 20240.12800.12800.12800.12800.1280-
Oct 28, 20240.13100.13100.13100.13100.1310-
Oct 25, 20240.12900.12900.12900.12900.1290-
Oct 24, 20240.12760.12760.12760.12760.1276-
Oct 23, 20240.12380.12380.12380.12380.1238-
Oct 22, 20240.12180.12180.12180.12180.1218-
Oct 21, 20240.12040.12040.12040.12040.1204-
Oct 18, 20240.12060.12060.12060.12060.1206-
Oct 17, 20240.12120.12120.12120.12120.1212-
Oct 16, 20240.12160.12160.12160.12160.1216-
Oct 15, 20240.12420.12420.12420.12420.1242-
Oct 14, 20240.12340.12340.12340.12340.1234-
Oct 11, 20240.12800.12800.12800.12800.1280-
Oct 10, 20240.12280.12280.12280.12280.1228-
Oct 9, 20240.12460.12460.12460.12460.1246-
Oct 8, 20240.12960.12960.12960.12960.1296-
Oct 7, 20240.12820.12820.12820.12820.1282-
Oct 4, 20240.12540.12540.12540.12540.1254-
Oct 3, 20240.12340.12340.12340.12340.1234-
Oct 2, 20240.12220.12220.12220.12220.1222-
Oct 1, 20240.11980.11980.11980.11980.1198-
Sep 30, 20240.12260.12260.12260.12260.1226-
Sep 27, 20240.12220.12220.12220.12220.1222-
Sep 26, 20240.12420.12420.12420.12420.1242-
Sep 25, 20240.13020.13020.13020.13020.1302-
Sep 24, 20240.13200.13200.13200.13200.1320-
Sep 23, 20240.13000.13000.13000.13000.1300-
Sep 20, 20240.13460.13460.13460.13460.1346-
Sep 19, 20240.13560.13560.13560.13560.1356-
Sep 18, 20240.13620.13620.13620.13620.1362-
Sep 17, 20240.13540.13540.13540.13540.1354-
Sep 16, 20240.13140.13140.13140.13140.1314-
Sep 13, 20240.12880.12880.12880.12880.1288-
Sep 12, 20240.12700.12700.12700.12700.1270-
Sep 11, 20240.12480.13100.12480.13100.1310875
Sep 10, 20240.13200.13200.13200.13200.1320-
Sep 9, 20240.13460.13600.13460.13600.136015,000
Sep 6, 20240.13420.13420.13420.13420.1342-
Sep 5, 20240.14180.14180.14180.14180.1418-
Sep 4, 20240.13620.13620.13620.13620.1362-
Sep 3, 20240.14200.14200.14200.14200.1420-
Sep 2, 20240.14260.14260.14260.14260.1426-
Aug 30, 20240.14380.14380.14380.14380.1438-
Aug 29, 20240.14380.14380.14380.14380.1438-
Aug 28, 20240.14540.14540.14100.14100.141035,000
Aug 27, 20240.14600.14600.14600.14600.1460-
Aug 26, 20240.14580.14580.14580.14580.1458-
Aug 23, 20240.14340.14340.14340.14340.1434-
Aug 22, 20240.14420.14420.14420.14420.1442-
Aug 21, 20240.14200.14200.14200.14200.1420-
Aug 20, 20240.14800.14800.14800.14800.1480-
Aug 19, 20240.14680.14680.14680.14680.1468-
Aug 16, 20240.14860.14860.14860.14860.1486-
Aug 15, 20240.14600.14600.14600.14600.1460-
Aug 14, 20240.14660.14660.14660.14660.1466-
Aug 13, 20240.14760.14760.14760.14760.1476-
Aug 12, 20240.14780.14780.14780.14780.1478-
Aug 9, 20240.14700.14700.14700.14700.1470-
Aug 8, 20240.14440.14440.14440.14440.1444-
Aug 7, 20240.14120.14120.14120.14120.1412-
Aug 6, 20240.13940.13940.13940.13940.1394-
Aug 5, 20240.14320.14320.14320.14320.1432-
Aug 2, 20240.14620.14620.14620.14620.1462-
Aug 1, 20240.15020.15020.15020.15020.1502-
Jul 31, 20240.14320.14320.14320.14320.1432-
Jul 30, 20240.14680.14680.14680.14680.1468-
Jul 29, 20240.14780.14780.14780.14780.1478-
Jul 26, 20240.14580.14580.14580.14580.1458-
Jul 25, 20240.14800.14800.14800.14800.1480-
Jul 24, 20240.14580.14580.14580.14580.1458-
Jul 23, 20240.14800.14800.14800.14800.1480-
Jul 22, 20240.14920.14920.14920.14920.1492-
Jul 19, 20240.14880.14880.14880.14880.1488-
Jul 18, 20240.15520.15520.15520.15520.1552-
Jul 17, 20240.14600.14600.14600.14600.1460-
Jul 16, 20240.14800.14800.14800.14800.1480-
Jul 15, 20240.14960.14960.14960.14960.1496-
Jul 12, 20240.15000.15000.15000.15000.1500-
Jul 11, 20240.15040.15040.15040.15040.1504-
Jul 10, 20240.14700.14700.14700.14700.1470-
Jul 9, 20240.14980.14980.14980.14980.1498-
Jul 8, 20240.15160.15160.15160.15160.1516-
Jul 5, 20240.15500.15500.15500.15500.1550-
Jul 4, 20240.15340.15340.15340.15340.1534-
Jul 3, 20240.15960.15960.15960.15960.1596-
Jul 2, 20240.15720.15720.15720.15720.1572-
Jul 1, 20240.15500.15500.15500.15500.1550-
Jun 28, 20240.14940.14940.14940.14940.1494-
Jun 27, 20240.15140.15140.15140.15140.1514-
Jun 26, 20240.15100.15100.15100.15100.1510-
Jun 25, 20240.15460.15460.15460.15460.1546-
Jun 24, 20240.14940.14940.14940.14940.1494-
Jun 21, 20240.15440.15440.15440.15440.1544-
Jun 20, 20240.15080.15080.15080.15080.1508-
Jun 19, 20240.15200.15200.15200.15200.1520-
Jun 18, 20240.14820.14820.14820.14820.1482-
Jun 17, 20240.14560.14560.14560.14560.1456-
Jun 14, 20240.14840.14840.14840.14840.1484-
Jun 13, 20240.16740.16740.16740.16740.1674-
Jun 12, 20240.17320.17320.17320.17320.1732-
Jun 11, 20240.17540.17540.17540.17540.1754-
Jun 10, 20240.17100.17100.17100.17100.1710-
Jun 7, 20240.17300.17300.17300.17300.1730-
Jun 6, 20240.17080.17080.17080.17080.1708-
Jun 5, 20240.15640.15640.15640.15640.1564-
Jun 4, 20240.16140.16140.16140.16140.1614-
Jun 3, 20240.16400.16400.16400.16400.1640-
May 31, 20240.16280.16280.16280.16280.1628-
May 30, 20240.14800.14800.14800.14800.1480-
May 29, 20240.14700.14700.14700.14700.1470-
May 28, 20240.14980.14980.14980.14980.1498-
May 27, 20240.14980.14980.14980.14980.1498-
May 24, 20240.15060.15060.15060.15060.1506-
May 23, 20240.15020.15020.15020.15020.1502-
May 22, 20240.15520.15520.15520.15520.1552-
May 21, 20240.15700.15700.15700.15700.1570-
May 20, 20240.15580.15580.15580.15580.1558-
May 17, 20240.15360.15360.15360.15360.1536-
May 16, 20240.15820.17000.15820.17000.1700870
May 15, 20240.16480.16480.16480.16480.1648-
May 14, 20240.16600.16600.16600.16600.1660-
May 13, 20240.16300.16300.16300.16300.1630-
May 10, 20240.16280.16280.16280.16280.1628-
May 9, 20240.15640.15640.15640.15640.1564-
May 8, 20240.15800.15800.15800.15800.1580-
May 7, 20240.16360.16360.16360.16360.1636-
May 6, 20240.16400.16400.16400.16400.1640-
May 3, 20240.16020.16020.16020.16020.1602-
May 2, 20240.16280.16280.16280.16280.1628-
Apr 30, 20240.16460.16460.16460.16460.1646-
Apr 29, 20240.15640.15640.15640.15640.1564-
Apr 26, 20240.15340.15340.15340.15340.1534-
Apr 25, 20240.15780.15780.15780.15780.1578-
Apr 24, 20240.15680.15680.15680.15680.1568-
Apr 23, 20240.15800.15800.15800.15800.1580-
Apr 22, 20240.15680.15680.15680.15680.1568-
Apr 19, 20240.16100.16100.16100.16100.1610-
Apr 18, 20240.16680.16680.16680.16680.1668-
Apr 17, 20240.17180.17180.17180.17180.1718-
Apr 16, 20240.16120.16120.16120.16120.1612-
Apr 15, 20240.17400.17400.17400.17400.1740-

Related Tickers

AXL.L Arrow Exploration Corp.
15.21
-4.93%
 
AXL.V Arrow Exploration Corp.
0.2900
-1.69%
 
IPCO.ST International Petroleum Corporation
129.20
+2.38%
 
FEC.TO Frontera Energy Corporation
4.9300
-1.00%
 
SQZ.L Serica Energy plc
123.60
+2.15%
 
GTE.TO Gran Tierra Energy Inc.
5.74
+4.17%
 
IPCO.TO International Petroleum Corporation
17.97
+0.45%
 
VLE.TO Valeura Energy Inc.
6.77
-0.59%
 
AOI.TO Africa Oil Corp.
1.7600
+3.53%