Energean (ENOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Energean

Date Open High Low Close* Volume
20/12/2024 975.00p 988.00p 964.00p 979.00p 430077
19/12/2024 974.00p 995.50p 964.00p 985.50p 375134
18/12/2024 966.00p 981.00p 965.50p 971.00p 223378
17/12/2024 984.50p 986.00p 969.00p 969.50p 298351
16/12/2024 993.50p 1,003.00p 984.50p 984.50p 327468
13/12/2024 992.00p 1,013.00p 979.50p 1,002.00p 96946
12/12/2024 992.00p 1,006.00p 987.50p 990.00p 168424
11/12/2024 986.00p 1,003.00p 977.00p 986.00p 217976
10/12/2024 989.00p 997.50p 982.50p 986.00p 369059
09/12/2024 951.00p 994.50p 951.00p 986.50p 1232532
06/12/2024 955.00p 986.50p 935.00p 944.50p 344571
05/12/2024 1,045.00p 1,045.00p 981.00p 987.50p 481844
04/12/2024 1,061.00p 1,061.00p 1,018.54p 1,021.00p 279654
03/12/2024 1,032.00p 1,039.00p 1,013.00p 1,039.00p 453860
02/12/2024 1,017.00p 1,023.00p 996.00p 1,016.00p 240182
29/11/2024 998.50p 1,026.00p 988.50p 1,012.00p 331625
28/11/2024 1,099.00p 1,099.00p 998.00p 998.00p 592390
27/11/2024 1,095.00p 1,101.50p 1,083.00p 1,095.00p 323440
26/11/2024 1,093.00p 1,111.69p 1,083.00p 1,085.00p 828051
25/11/2024 1,075.00p 1,098.00p 1,063.00p 1,096.00p 705804
22/11/2024 1,034.00p 1,070.00p 1,034.00p 1,060.00p 221785
21/11/2024 1,053.00p 1,062.20p 1,034.00p 1,054.00p 304865
20/11/2024 1,033.00p 1,054.00p 1,025.01p 1,053.00p 202997
19/11/2024 1,016.00p 1,032.00p 1,013.00p 1,031.00p 225895
18/11/2024 975.50p 1,017.00p 975.50p 1,017.00p 227034
15/11/2024 984.50p 995.50p 977.50p 988.00p 145759
14/11/2024 970.00p 990.50p 969.50p 985.00p 200377
13/11/2024 950.50p 977.50p 950.50p 968.50p 263215
12/11/2024 974.00p 982.50p 956.50p 957.50p 189359
11/11/2024 974.50p 995.50p 971.00p 974.00p 453458
08/11/2024 979.00p 979.00p 948.00p 952.00p 126775
07/11/2024 993.00p 993.00p 966.50p 972.50p 268429
06/11/2024 996.00p 996.00p 955.50p 971.00p 417668
05/11/2024 957.50p 995.50p 957.50p 960.50p 266304
04/11/2024 986.50p 1,004.00p 967.50p 970.00p 619760
01/11/2024 1,000.00p 1,018.00p 968.50p 974.50p 165506
31/10/2024 980.00p 1,014.00p 980.00p 1,006.00p 322479
30/10/2024 975.00p 1,019.00p 975.00p 1,011.00p 679808
29/10/2024 965.00p 982.00p 963.00p 982.00p 246820
28/10/2024 951.50p 990.00p 951.00p 963.00p 287969
25/10/2024 938.50p 958.50p 913.50p 951.50p 98877
24/10/2024 959.50p 975.00p 927.50p 949.00p 162831
23/10/2024 967.50p 970.00p 941.50p 949.00p 115315
22/10/2024 960.00p 974.50p 955.00p 962.00p 148086
21/10/2024 945.00p 970.50p 945.00p 955.00p 217627
18/10/2024 923.50p 952.00p 920.50p 947.50p 233969
17/10/2024 908.00p 922.50p 902.50p 922.00p 154361
16/10/2024 911.00p 932.00p 910.50p 910.50p 170709
15/10/2024 900.00p 919.50p 889.50p 911.00p 313958
14/10/2024 889.50p 911.50p 885.80p 906.00p 152544
11/10/2024 855.50p 905.00p 855.50p 887.50p 255018
10/10/2024 924.50p 924.50p 890.00p 896.00p 120573
09/10/2024 857.00p 917.00p 857.00p 893.50p 214326
08/10/2024 915.50p 919.00p 886.50p 892.50p 219662
07/10/2024 889.50p 915.00p 876.00p 902.50p 174999
04/10/2024 860.00p 883.50p 856.50p 879.00p 368892
03/10/2024 836.50p 865.00p 824.50p 860.50p 537820
02/10/2024 909.00p 927.50p 836.00p 836.00p 471259
01/10/2024 891.00p 919.60p 891.00p 909.00p 337646
30/09/2024 915.00p 931.50p 893.00p 902.00p 785084
27/09/2024 877.00p 905.50p 856.00p 894.00p 196669
26/09/2024 880.00p 906.50p 879.00p 884.00p 621931
25/09/2024 865.00p 890.00p 859.50p 872.00p 330932
24/09/2024 860.00p 870.00p 852.50p 863.00p 586816
23/09/2024 855.00p 869.50p 848.70p 864.50p 347889
20/09/2024 885.00p 890.00p 850.50p 850.50p 440195
19/09/2024 906.50p 906.50p 878.50p 890.00p 421643
18/09/2024 947.50p 947.50p 905.00p 905.50p 348375
17/09/2024 944.50p 951.50p 930.50p 935.50p 363069
16/09/2024 956.50p 963.00p 924.00p 938.50p 1687923
13/09/2024 913.00p 956.50p 907.50p 935.50p 334285
12/09/2024 900.00p 914.00p 891.00p 913.50p 300614
11/09/2024 887.00p 905.00p 876.00p 903.00p 312536
10/09/2024 947.00p 947.00p 883.50p 885.50p 421915
09/09/2024 923.00p 925.00p 900.00p 902.00p 386275
06/09/2024 931.00p 932.50p 906.50p 913.00p 207503
05/09/2024 975.00p 975.00p 929.00p 929.00p 359172
04/09/2024 927.00p 949.00p 927.00p 934.50p 308343
03/09/2024 970.00p 977.50p 945.50p 946.50p 342090
02/09/2024 958.50p 984.50p 928.00p 972.00p 125549
30/08/2024 997.50p 1,014.00p 972.50p 972.50p 169956
29/08/2024 975.50p 994.50p 970.50p 993.50p 994834
28/08/2024 967.50p 973.00p 951.50p 973.00p 175185
27/08/2024 948.00p 980.50p 947.50p 958.50p 238148
23/08/2024 910.50p 937.50p 910.50p 930.00p 97596
22/08/2024 922.00p 955.00p 921.00p 921.00p 167269
21/08/2024 944.00p 953.50p 920.00p 953.50p 337251
20/08/2024 940.00p 945.00p 923.50p 939.00p 202286
19/08/2024 930.50p 949.00p 918.00p 939.50p 140610
16/08/2024 938.00p 948.50p 924.50p 931.00p 129800
15/08/2024 920.50p 949.50p 915.00p 940.00p 134465
14/08/2024 924.50p 934.50p 915.00p 919.50p 213556
13/08/2024 902.00p 943.50p 902.00p 919.00p 137568
12/08/2024 924.00p 940.50p 918.98p 935.50p 347885
09/08/2024 927.50p 939.00p 920.50p 922.50p 115073
08/08/2024 927.00p 958.50p 914.00p 924.00p 383208
07/08/2024 913.00p 937.00p 911.00p 921.00p 321360
06/08/2024 912.50p 918.89p 902.00p 904.50p 459200
05/08/2024 927.00p 935.00p 879.00p 897.00p 602264
02/08/2024 951.00p 962.50p 926.00p 937.50p 498713
01/08/2024 998.00p 1,002.00p 966.00p 968.00p 683045
31/07/2024 998.50p 1,015.00p 971.50p 999.00p 642680
30/07/2024 990.00p 1,002.00p 966.95p 988.50p 538273
29/07/2024 1,082.00p 1,083.00p 984.00p 989.00p 931359
26/07/2024 1,040.00p 1,113.00p 1,040.00p 1,095.00p 284562
25/07/2024 1,068.00p 1,082.00p 1,036.00p 1,082.00p 214688
24/07/2024 1,054.00p 1,060.00p 1,034.00p 1,060.00p 148052
23/07/2024 1,069.00p 1,069.00p 1,042.00p 1,042.00p 501398
22/07/2024 1,043.00p 1,062.00p 1,043.00p 1,055.00p 307041
19/07/2024 1,094.00p 1,094.00p 1,038.00p 1,060.00p 137353
18/07/2024 1,048.00p 1,078.00p 1,048.00p 1,074.00p 272313
17/07/2024 1,056.00p 1,056.00p 1,040.00p 1,045.00p 225370
16/07/2024 1,050.00p 1,053.00p 1,032.00p 1,048.00p 652127
15/07/2024 1,050.00p 1,066.00p 1,001.00p 1,052.00p 262520
12/07/2024 1,071.00p 1,089.00p 1,057.00p 1,057.00p 178406
11/07/2024 1,053.00p 1,071.00p 1,041.00p 1,070.00p 308823
10/07/2024 1,043.00p 1,052.00p 1,024.00p 1,052.00p 305280
09/07/2024 1,019.00p 1,040.00p 1,000.00p 1,040.00p 350370
08/07/2024 1,040.00p 1,058.00p 1,017.00p 1,017.00p 210809
05/07/2024 1,043.00p 1,043.00p 1,013.00p 1,017.00p 232091
04/07/2024 1,022.00p 1,022.00p 1,003.00p 1,009.00p 115682
03/07/2024 1,007.00p 1,009.00p 986.00p 1,006.00p 200250
02/07/2024 1,028.00p 1,028.00p 980.00p 990.00p 1185024
01/07/2024 979.50p 1,002.00p 979.50p 995.00p 263742
28/06/2024 985.00p 1,000.00p 973.00p 986.00p 246918
27/06/2024 994.00p 999.50p 973.50p 995.50p 601565
26/06/2024 1,012.00p 1,025.00p 999.00p 1,011.00p 1328703
25/06/2024 1,021.00p 1,039.00p 1,002.00p 1,008.00p 287454
24/06/2024 1,031.00p 1,046.00p 1,024.00p 1,033.00p 372721
21/06/2024 1,055.00p 1,065.00p 1,026.00p 1,040.00p 1123656
20/06/2024 1,081.00p 1,111.00p 1,050.00p 1,073.00p 831083
19/06/2024 1,034.00p 1,058.66p 1,032.00p 1,032.00p 262517
18/06/2024 982.00p 1,065.00p 982.00p 1,054.00p 506061
17/06/2024 993.00p 997.00p 981.00p 986.50p 228485
14/06/2024 1,001.00p 1,011.00p 982.50p 992.00p 231790
13/06/2024 1,010.00p 1,030.05p 996.00p 1,002.00p 283955
12/06/2024 1,019.00p 1,051.00p 1,015.00p 1,022.00p 355858
11/06/2024 1,050.00p 1,059.00p 1,016.00p 1,016.00p 184442
10/06/2024 1,081.00p 1,081.00p 1,040.00p 1,050.00p 280158
07/06/2024 1,051.00p 1,066.00p 1,036.00p 1,053.00p 168937
06/06/2024 1,076.00p 1,084.44p 1,031.00p 1,059.00p 427219
05/06/2024 1,150.00p 1,156.00p 1,089.00p 1,099.00p 1227774
04/06/2024 1,152.00p 1,166.00p 1,110.00p 1,149.00p 414963
03/06/2024 1,192.00p 1,195.00p 1,162.00p 1,169.00p 264745
31/05/2024 1,200.00p 1,207.00p 1,188.00p 1,193.00p 309254
30/05/2024 1,167.00p 1,196.00p 1,164.00p 1,196.00p 636954
29/05/2024 1,178.00p 1,187.00p 1,158.00p 1,179.00p 220382
28/05/2024 1,169.00p 1,187.00p 1,143.00p 1,183.00p 1741533
24/05/2024 1,158.00p 1,175.00p 1,147.00p 1,170.00p 247244
23/05/2024 1,119.00p 1,164.00p 1,119.00p 1,150.00p 568518
22/05/2024 1,200.00p 1,200.00p 1,134.00p 1,134.00p 593455
21/05/2024 1,186.00p 1,197.00p 1,172.00p 1,183.00p 283754
20/05/2024 1,180.00p 1,233.00p 1,164.00p 1,196.00p 213242
17/05/2024 1,184.00p 1,187.65p 1,161.00p 1,185.00p 151734
16/05/2024 1,146.00p 1,181.00p 1,128.00p 1,160.00p 214205
15/05/2024 1,207.00p 1,207.00p 1,170.00p 1,183.00p 289317
14/05/2024 1,157.00p 1,206.00p 1,138.00p 1,204.00p 194731
13/05/2024 1,203.00p 1,204.00p 1,175.00p 1,175.00p 239498
10/05/2024 1,195.00p 1,208.00p 1,189.00p 1,197.00p 1623000
09/05/2024 1,166.00p 1,189.00p 1,161.00p 1,186.00p 1207542
08/05/2024 1,163.00p 1,174.00p 1,143.60p 1,173.00p 726338
07/05/2024 1,148.00p 1,163.00p 1,135.00p 1,163.00p 251683
03/05/2024 1,130.00p 1,141.00p 1,108.00p 1,136.00p 399853
02/05/2024 1,114.00p 1,135.00p 1,076.00p 1,128.00p 329890
01/05/2024 1,120.00p 1,121.00p 1,104.00p 1,106.00p 250269
30/04/2024 1,105.00p 1,145.00p 1,104.00p 1,104.00p 319684
29/04/2024 1,120.00p 1,138.00p 1,086.00p 1,138.00p 492495
26/04/2024 1,120.00p 1,120.00p 1,077.00p 1,103.00p 516526
25/04/2024 1,095.00p 1,095.00p 1,056.00p 1,079.00p 714197
24/04/2024 1,094.00p 1,109.00p 1,075.00p 1,084.00p 283752
23/04/2024 1,079.00p 1,097.00p 1,075.00p 1,086.00p 191385
22/04/2024 1,020.00p 1,092.00p 1,020.00p 1,079.00p 347813
19/04/2024 980.00p 1,019.00p 968.50p 1,019.00p 243468
18/04/2024 990.50p 994.50p 978.50p 981.00p 302763
17/04/2024 1,005.00p 1,012.00p 990.00p 995.00p 266493
16/04/2024 1,024.00p 1,032.00p 1,005.94p 1,006.00p 310412
15/04/2024 1,059.00p 1,076.00p 1,038.00p 1,039.00p 404732
12/04/2024 1,090.00p 1,095.00p 1,048.00p 1,055.00p 391366
11/04/2024 1,066.00p 1,081.00p 1,050.00p 1,070.00p 645280
10/04/2024 1,064.00p 1,064.00p 1,037.00p 1,064.00p 409285
09/04/2024 1,031.00p 1,063.00p 1,031.00p 1,043.00p 179652
08/04/2024 1,034.00p 1,054.00p 1,027.00p 1,040.00p 204936
05/04/2024 1,070.00p 1,071.60p 1,021.00p 1,032.00p 197004
04/04/2024 1,015.00p 1,051.00p 1,014.60p 1,051.00p 520785
03/04/2024 1,050.00p 1,069.00p 1,037.00p 1,048.00p 159095
02/04/2024 1,095.00p 1,116.00p 1,053.00p 1,064.00p 238434
28/03/2024 1,100.00p 1,106.00p 1,084.00p 1,093.00p 644720
27/03/2024 1,086.00p 1,106.00p 1,084.00p 1,106.00p 271167
26/03/2024 1,075.00p 1,091.00p 1,059.00p 1,091.00p 311597
25/03/2024 1,090.00p 1,090.00p 1,067.00p 1,073.00p 225533
22/03/2024 1,008.00p 1,081.00p 1,008.00p 1,077.00p 337612
21/03/2024 1,058.00p 1,092.00p 1,047.00p 1,054.00p 361640
20/03/2024 997.50p 1,031.00p 997.50p 1,029.00p 164879
19/03/2024 997.50p 1,039.00p 997.50p 1,031.00p 237096
18/03/2024 1,036.00p 1,042.00p 1,016.00p 1,026.00p 1665560
15/03/2024 1,040.00p 1,062.00p 1,028.00p 1,033.00p 756476
14/03/2024 1,008.00p 1,029.00p 1,008.00p 1,024.00p 150880
13/03/2024 993.50p 1,012.00p 979.50p 1,012.00p 236756
12/03/2024 1,013.00p 1,017.00p 994.50p 994.50p 143109
11/03/2024 1,000.00p 1,037.00p 1,000.00p 1,009.00p 226969

*Close Price adjusted for both dividends and splits