Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/03/2024 1,051.00p 1,053.00p 1,009.00p 1,034.00p 168891
07/03/2024 1,052.00p 1,081.60p 1,025.00p 1,035.00p 215424
06/03/2024 1,037.00p 1,062.00p 1,037.00p 1,053.00p 197401
05/03/2024 1,022.00p 1,039.00p 1,015.00p 1,032.00p 148756
04/03/2024 1,090.00p 1,090.00p 1,018.00p 1,022.00p 216306
01/03/2024 1,034.00p 1,052.00p 996.50p 1,049.00p 1808128
29/02/2024 993.00p 1,061.00p 989.00p 1,020.00p 450053
28/02/2024 966.50p 991.00p 966.50p 979.50p 212040
27/02/2024 956.00p 997.50p 956.00p 990.50p 313611
26/02/2024 976.50p 987.00p 964.00p 964.00p 284894
23/02/2024 955.00p 987.50p 955.00p 979.00p 185635
22/02/2024 992.50p 992.50p 961.91p 984.50p 193047
21/02/2024 994.00p 994.00p 955.32p 957.50p 115518
20/02/2024 970.50p 977.50p 952.50p 952.50p 140399
19/02/2024 974.00p 994.50p 963.00p 983.50p 104771
16/02/2024 980.00p 983.50p 964.50p 983.50p 203476
15/02/2024 948.50p 960.00p 948.00p 952.00p 188470
14/02/2024 968.00p 969.50p 946.00p 946.00p 168488
13/02/2024 956.00p 967.50p 950.00p 958.50p 232464
12/02/2024 963.00p 972.50p 953.70p 962.00p 96579
09/02/2024 979.00p 986.50p 963.00p 963.00p 185739
08/02/2024 992.00p 992.00p 969.50p 980.00p 146989
07/02/2024 983.50p 994.50p 961.00p 977.00p 232843
06/02/2024 931.50p 973.00p 926.00p 970.00p 182059
05/02/2024 924.00p 951.00p 923.00p 923.00p 181321
02/02/2024 966.00p 966.00p 930.00p 934.00p 111091
01/02/2024 946.00p 957.50p 935.00p 936.50p 179440
31/01/2024 979.00p 979.00p 946.00p 946.00p 438597
30/01/2024 1,001.00p 1,001.75p 960.00p 964.50p 191646
29/01/2024 970.00p 998.00p 956.50p 982.00p 1647125
26/01/2024 975.00p 975.00p 956.50p 964.00p 79944
25/01/2024 959.00p 973.00p 958.00p 959.50p 144188
24/01/2024 975.00p 975.00p 942.00p 960.00p 128322
23/01/2024 928.00p 936.50p 922.50p 935.00p 300911
22/01/2024 937.00p 938.50p 921.00p 926.50p 167029
19/01/2024 939.50p 948.50p 925.00p 925.00p 294301
18/01/2024 925.00p 937.00p 917.00p 933.00p 616520
17/01/2024 954.50p 962.50p 926.00p 940.00p 198932
16/01/2024 999.00p 999.00p 950.00p 973.50p 225572
15/01/2024 969.00p 969.00p 948.00p 956.00p 162485
12/01/2024 966.00p 988.50p 962.50p 962.50p 165453
11/01/2024 991.00p 991.00p 957.50p 959.00p 1815055
10/01/2024 969.50p 971.50p 951.00p 953.50p 103740
09/01/2024 980.00p 984.00p 968.50p 973.50p 206124
08/01/2024 1,001.00p 1,004.00p 969.00p 972.00p 266636
05/01/2024 1,050.00p 1,050.00p 982.50p 1,000.00p 107534
04/01/2024 1,019.00p 1,033.00p 1,010.00p 1,012.00p 154200
03/01/2024 1,032.00p 1,035.00p 1,007.00p 1,023.00p 203546
02/01/2024 1,050.00p 1,060.00p 1,031.00p 1,032.00p 185389
29/12/2023 1,027.00p 1,044.00p 1,012.00p 1,044.00p 186385
28/12/2023 1,010.00p 1,032.00p 1,010.00p 1,022.00p 133385
27/12/2023 1,040.00p 1,045.00p 1,010.00p 1,025.00p 333954
22/12/2023 1,014.00p 1,043.00p 1,014.00p 1,040.00p 144137
21/12/2023 1,041.00p 1,055.00p 1,021.00p 1,038.00p 229938
20/12/2023 996.00p 1,037.00p 996.00p 1,037.00p 242769
19/12/2023 993.00p 1,005.00p 978.00p 984.00p 574512
18/12/2023 942.50p 990.50p 942.50p 984.00p 368277
15/12/2023 980.00p 1,007.00p 937.50p 944.50p 1715645
14/12/2023 960.00p 998.50p 949.00p 985.00p 597214
13/12/2023 964.50p 971.00p 935.00p 947.00p 602021
12/12/2023 955.00p 1,022.00p 955.00p 985.00p 499013
11/12/2023 991.00p 1,019.00p 987.78p 993.50p 433387
08/12/2023 950.00p 1,017.00p 950.00p 1,008.00p 186768
07/12/2023 1,007.00p 1,020.00p 979.00p 992.50p 262384
06/12/2023 1,018.00p 1,051.00p 1,018.00p 1,030.00p 329345
05/12/2023 992.00p 1,020.00p 988.00p 1,020.00p 144520
04/12/2023 997.00p 1,013.00p 990.50p 994.00p 253663
01/12/2023 1,055.00p 1,055.00p 996.50p 1,020.00p 374180
30/11/2023 1,043.00p 1,046.00p 999.50p 1,007.00p 1184465
29/11/2023 995.00p 1,044.00p 995.00p 1,036.00p 621344
28/11/2023 967.00p 992.00p 941.00p 992.00p 340849
27/11/2023 963.50p 977.00p 946.00p 969.50p 236271
24/11/2023 964.00p 976.00p 956.50p 976.00p 152420
23/11/2023 920.00p 965.50p 920.00p 965.50p 262712
22/11/2023 939.50p 957.50p 925.00p 938.50p 420436
21/11/2023 940.00p 940.00p 909.50p 920.00p 219488
20/11/2023 886.00p 940.00p 886.00p 933.00p 228885
17/11/2023 871.50p 914.00p 862.50p 912.00p 594266
16/11/2023 895.00p 896.00p 855.77p 862.50p 482430
15/11/2023 858.00p 901.00p 858.00p 887.50p 333716
14/11/2023 865.50p 879.00p 836.50p 879.00p 379281
13/11/2023 835.50p 851.00p 820.00p 845.50p 436459
10/11/2023 830.50p 850.00p 830.50p 848.00p 218434
09/11/2023 840.50p 857.50p 835.50p 857.50p 297486
08/11/2023 869.50p 881.50p 848.50p 851.00p 421837
07/11/2023 910.50p 910.50p 862.00p 867.00p 439031
06/11/2023 919.00p 919.00p 879.50p 880.00p 342501
03/11/2023 903.00p 903.00p 862.00p 897.00p 885500
02/11/2023 873.00p 905.00p 865.00p 892.50p 301814
01/11/2023 852.00p 879.50p 832.00p 864.00p 644994
31/10/2023 860.50p 863.50p 839.00p 852.00p 340981
30/10/2023 839.50p 857.50p 820.50p 836.00p 340507
27/10/2023 816.00p 844.50p 808.50p 832.50p 708355
26/10/2023 828.50p 835.00p 807.50p 808.00p 928226
25/10/2023 839.00p 850.00p 811.00p 816.00p 390696
24/10/2023 826.50p 851.50p 822.00p 830.00p 822269
23/10/2023 884.00p 884.00p 823.00p 829.50p 622676
20/10/2023 915.50p 926.00p 866.50p 868.50p 1026398
19/10/2023 920.50p 934.50p 905.50p 927.50p 662553
18/10/2023 930.00p 941.50p 911.00p 930.00p 367524
17/10/2023 897.50p 931.50p 894.50p 919.50p 743986
16/10/2023 888.00p 916.97p 863.50p 907.50p 783499
13/10/2023 854.00p 885.00p 840.00p 850.00p 1767148
12/10/2023 846.50p 858.50p 820.50p 850.00p 1449213
11/10/2023 918.00p 941.00p 837.50p 837.50p 1847586
10/10/2023 858.00p 934.00p 853.00p 933.50p 1710424
09/10/2023 955.00p 963.50p 820.00p 855.00p 3462885
06/10/2023 1,004.00p 1,069.00p 1,004.00p 1,037.00p 147772
05/10/2023 1,031.00p 1,046.00p 1,027.00p 1,035.00p 906886
04/10/2023 1,050.00p 1,083.00p 1,018.00p 1,031.00p 295737
03/10/2023 1,093.00p 1,116.00p 1,065.00p 1,065.00p 593857
02/10/2023 1,144.00p 1,158.00p 1,102.00p 1,102.00p 205913
29/09/2023 1,160.00p 1,164.00p 1,140.00p 1,143.00p 229988
28/09/2023 1,130.00p 1,163.00p 1,130.00p 1,158.00p 358239
27/09/2023 1,125.00p 1,148.00p 1,118.00p 1,148.00p 288001
26/09/2023 1,136.00p 1,143.00p 1,124.00p 1,128.00p 318091
25/09/2023 1,154.00p 1,198.00p 1,122.00p 1,136.00p 680155
22/09/2023 1,157.00p 1,170.00p 1,130.30p 1,147.00p 343948
21/09/2023 1,160.00p 1,175.00p 1,154.00p 1,154.00p 171641
20/09/2023 1,174.00p 1,204.00p 1,149.00p 1,163.00p 252815
19/09/2023 1,161.00p 1,174.00p 1,151.00p 1,158.00p 144208
18/09/2023 1,213.00p 1,219.00p 1,159.00p 1,164.00p 288375
15/09/2023 1,182.00p 1,189.00p 1,158.00p 1,165.00p 990788
14/09/2023 1,150.00p 1,176.00p 1,127.00p 1,174.00p 327115
13/09/2023 1,157.00p 1,161.00p 1,120.00p 1,161.00p 479428
12/09/2023 1,209.00p 1,209.00p 1,132.00p 1,155.00p 233429
11/09/2023 1,107.00p 1,159.00p 1,107.00p 1,153.00p 239163
08/09/2023 1,064.00p 1,148.00p 1,054.00p 1,148.00p 448677
07/09/2023 1,062.00p 1,171.00p 1,033.00p 1,119.00p 1083744
06/09/2023 1,199.00p 1,199.00p 1,114.00p 1,117.00p 378773
05/09/2023 1,164.00p 1,183.00p 1,145.00p 1,183.00p 184509
04/09/2023 1,210.00p 1,210.00p 1,157.00p 1,160.00p 62440
01/09/2023 1,118.00p 1,168.00p 1,118.00p 1,154.00p 490061
31/08/2023 1,133.00p 1,146.00p 1,114.00p 1,138.00p 266353
30/08/2023 1,100.00p 1,140.00p 1,100.00p 1,140.00p 250112
29/08/2023 1,129.00p 1,150.00p 1,096.00p 1,111.00p 297983
25/08/2023 1,111.00p 1,126.00p 1,111.00p 1,121.00p 115393
24/08/2023 1,115.00p 1,125.00p 1,106.00p 1,116.00p 151661
23/08/2023 1,104.00p 1,137.00p 1,103.00p 1,115.00p 163941
22/08/2023 1,122.00p 1,128.00p 1,108.00p 1,127.00p 150451
21/08/2023 1,129.00p 1,136.00p 1,113.00p 1,126.00p 159215
18/08/2023 1,185.00p 1,185.00p 1,093.00p 1,117.00p 165008
17/08/2023 1,147.00p 1,158.00p 1,132.00p 1,134.00p 544945
16/08/2023 1,141.00p 1,154.00p 1,122.00p 1,146.00p 180450
15/08/2023 1,140.00p 1,149.00p 1,127.00p 1,145.00p 189548
14/08/2023 1,173.00p 1,182.00p 1,143.00p 1,143.00p 294352
11/08/2023 1,177.00p 1,193.00p 1,159.75p 1,182.00p 161371
10/08/2023 1,182.00p 1,195.00p 1,174.00p 1,177.00p 190447
09/08/2023 1,191.00p 1,191.00p 1,139.00p 1,185.00p 276440
08/08/2023 1,145.00p 1,145.00p 1,123.84p 1,137.00p 166529
07/08/2023 1,115.00p 1,148.00p 1,108.68p 1,135.00p 332138
04/08/2023 1,109.00p 1,120.00p 1,102.00p 1,120.00p 212208
03/08/2023 1,100.00p 1,106.00p 1,087.00p 1,092.00p 162026
02/08/2023 1,135.00p 1,141.00p 1,097.00p 1,099.00p 280374
01/08/2023 1,158.00p 1,168.00p 1,137.00p 1,137.00p 93197
31/07/2023 1,137.00p 1,164.00p 1,126.00p 1,158.00p 188733
28/07/2023 1,159.00p 1,159.00p 1,111.00p 1,120.00p 160034
27/07/2023 1,136.00p 1,155.00p 1,129.00p 1,138.00p 599148
26/07/2023 1,090.00p 1,148.00p 1,090.00p 1,137.00p 703254
25/07/2023 1,160.00p 1,160.00p 1,103.00p 1,135.00p 1025966
24/07/2023 1,112.00p 1,137.00p 1,111.00p 1,134.00p 151533
21/07/2023 1,159.00p 1,159.00p 1,107.00p 1,112.00p 170097
20/07/2023 1,126.00p 1,134.00p 1,104.00p 1,110.00p 282577
19/07/2023 1,088.00p 1,116.00p 1,066.00p 1,103.00p 272977
18/07/2023 1,028.00p 1,040.00p 1,009.00p 1,037.00p 184201
17/07/2023 1,000.00p 1,030.99p 1,000.00p 1,007.00p 137319
14/07/2023 1,069.00p 1,069.00p 1,013.00p 1,017.00p 599815
13/07/2023 1,000.00p 1,057.00p 1,000.00p 1,052.00p 196182
12/07/2023 1,006.00p 1,039.00p 997.00p 1,032.00p 217669
11/07/2023 980.00p 1,012.00p 980.00p 999.50p 238241
10/07/2023 990.00p 997.00p 974.00p 995.00p 668896
07/07/2023 1,007.00p 1,007.00p 993.00p 1,004.00p 234750
06/07/2023 1,005.00p 1,035.00p 1,000.00p 1,000.00p 252746
05/07/2023 1,044.00p 1,055.00p 1,020.00p 1,030.00p 573974
04/07/2023 1,049.00p 1,050.00p 1,036.00p 1,047.00p 5516012
03/07/2023 1,036.00p 1,051.00p 1,011.62p 1,043.00p 282985
30/06/2023 958.00p 1,033.00p 958.00p 1,024.00p 182708
29/06/2023 1,019.00p 1,028.00p 997.50p 1,006.00p 174572
28/06/2023 999.00p 1,020.00p 982.00p 1,015.00p 382544
27/06/2023 1,031.00p 1,037.00p 994.50p 997.00p 367089
26/06/2023 1,069.00p 1,069.00p 1,000.00p 1,028.00p 785457
23/06/2023 1,058.00p 1,083.00p 1,019.00p 1,019.00p 493160
22/06/2023 1,108.00p 1,108.00p 1,050.00p 1,064.00p 357990
21/06/2023 1,091.00p 1,114.00p 1,091.00p 1,107.00p 194825
20/06/2023 1,107.00p 1,123.00p 1,094.00p 1,095.00p 269578
19/06/2023 1,120.00p 1,120.00p 1,099.00p 1,115.00p 164203
16/06/2023 1,137.00p 1,153.00p 1,118.00p 1,130.00p 810916
15/06/2023 1,110.00p 1,134.34p 1,097.00p 1,115.00p 225864
14/06/2023 1,135.00p 1,135.00p 1,092.00p 1,102.00p 356206
13/06/2023 1,084.00p 1,117.00p 1,080.00p 1,103.00p 301106
12/06/2023 1,100.00p 1,113.00p 1,069.00p 1,074.00p 329010
09/06/2023 1,080.00p 1,110.00p 1,072.00p 1,099.00p 1093080
08/06/2023 1,082.00p 1,101.00p 1,082.00p 1,091.00p 138390
07/06/2023 1,110.00p 1,132.00p 1,109.00p 1,123.00p 208267
06/06/2023 1,101.00p 1,122.00p 1,101.00p 1,116.00p 251928
05/06/2023 1,130.00p 1,150.00p 1,122.00p 1,123.00p 241175
02/06/2023 1,163.00p 1,163.00p 1,116.00p 1,149.00p 224447
01/06/2023 1,100.00p 1,111.00p 1,089.00p 1,111.00p 279947
31/05/2023 1,157.00p 1,157.00p 1,073.00p 1,110.00p 969558
30/05/2023 1,130.00p 1,132.00p 1,098.00p 1,098.00p 1721410

*Close Price adjusted for both dividends and splits