TipRanks
Enquest PLC (ENQUF)
OTHER OTC:ENQUF
US Market
ENQUF
Enquest
RESEARCH TOOLSreports

Enquest (ENQUF) Historical Prices

22 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
0.36
0.36
0.36
0.36
0.36
-1.39%
8,309
10.50
Sep 29, 2026
0.36
0.37
0.35
0.36
0.36
+0.56%
0
0.00
Sep 28, 2026
0.36
0.36
0.36
0.36
0.36
+3.77%
810
1.04
Sep 25, 2026
0.35
0.36
0.33
0.35
0.35
-5.48%
0
0.00
Sep 24, 2026
0.37
0.38
0.35
0.37
0.37
-2.93%
0
0.00
Sep 23, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Sep 22, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Sep 21, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Sep 18, 2026
0.38
0.38
0.38
0.38
0.38
+6.82%
1,300
1.69
Sep 17, 2026
0.35
0.37
0.34
0.35
0.35
-1.12%
0
0.00
Sep 16, 2026
0.36
0.38
0.33
0.36
0.36
+2.30%
0
0.00
Sep 15, 2026
0.36
0.36
0.35
0.35
0.35
-6.45%
4,563
6.54
Sep 14, 2026
0.37
0.39
0.35
0.37
0.37
+1.36%
0
0.00
Sep 11, 2026
0.37
0.39
0.35
0.37
0.37
-1.34%
0
0.00
Sep 10, 2026
0.37
0.39
0.35
0.37
0.37
+0.81%
0
0.00
Sep 09, 2026
0.37
0.39
0.35
0.37
0.37
+2.50%
0
0.00
Sep 08, 2026
0.36
0.38
0.34
0.36
0.36
+6.51%
0
0.00
Sep 07, 2026
0.34
0.36
0.32
0.34
0.34
0.00%
0
0.00
Sep 04, 2026
0.34
0.36
0.32
0.34
0.34
-2.31%
0
0.00
Sep 03, 2026
0.35
0.36
0.33
0.35
0.35
-6.49%
0
0.00
Sep 02, 2026
0.37
0.39
0.35
0.37
0.37
+5.11%
0
0.00
Sep 01, 2026
0.35
0.37
0.34
0.35
0.35
+2.92%
0
0.00
Aug 31, 2026
0.32
0.34
0.32
0.34
0.34
0.00%
0
0.00
Aug 28, 2026
0.32
0.34
0.32
0.34
0.34
-5.00%
2,523
0.28
Aug 27, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 26, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 25, 2026
0.36
0.36
0.36
0.36
0.36
-2.96%
17,820
1.79
Aug 24, 2026
0.36
0.37
0.36
0.37
0.37
0.00%
2,395
0.24
Aug 21, 2026
0.37
0.38
0.36
0.37
0.37
-1.59%
0
0.00
Aug 20, 2026
0.38
0.39
0.36
0.38
0.38
+3.01%
0
0.00
Aug 19, 2026
0.37
0.37
0.37
0.37
0.37
+6.09%
2,500
0.25
Aug 18, 2026
0.35
0.36
0.33
0.35
0.35
+3.60%
0
0.00
Aug 17, 2026
0.33
0.35
0.32
0.33
0.33
-2.06%
0
0.00
Aug 14, 2026
0.34
0.34
0.34
0.34
0.34
+5.59%
300
0.03
Aug 13, 2026
0.32
0.34
0.30
0.32
0.32
-2.42%
0
0.00
Aug 12, 2026
0.33
0.35
0.31
0.33
0.33
-2.08%
0
0.00
Aug 11, 2026
0.34
0.35
0.32
0.34
0.34
+3.37%
0
0.00
Aug 10, 2026
0.33
0.34
0.31
0.33
0.33
+6.54%
0
0.00
Aug 07, 2026
0.31
0.33
0.29
0.31
0.31
-0.33%
0
0.00
Aug 06, 2026
0.31
0.32
0.29
0.31
0.31
+1.32%
0
0.00
Aug 05, 2026
0.30
0.32
0.29
0.30
0.30
-2.57%
0
0.00
Aug 04, 2026
0.31
0.33
0.30
0.31
0.31
-2.81%
0
0.00
Aug 03, 2026
0.32
0.32
0.32
0.32
0.32
-0.93%
1,000
0.09
Jul 31, 2026
0.32
0.34
0.31
0.32
0.32
+0.62%
0
0.00
Jul 30, 2026
0.32
0.34
0.31
0.32
0.32
+0.63%
0
0.00
Jul 29, 2026
0.32
0.34
0.30
0.32
0.32
-3.92%
0
0.00
Jul 28, 2026
0.31
0.33
0.31
0.33
0.33
-2.35%
6,335
0.60
Jul 27, 2026
0.34
0.36
0.32
0.34
0.34
-0.29%
0
0.00
Jul 24, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 23, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Rows:
50