Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/08/2021 673.00p 682.00p 666.50p 670.00p 132237
25/08/2021 665.50p 680.50p 661.50p 679.00p 155926
24/08/2021 630.00p 666.00p 630.00p 660.00p 135109
23/08/2021 600.00p 642.50p 600.00p 642.50p 163018
20/08/2021 605.00p 628.00p 605.00p 626.50p 120937
19/08/2021 610.50p 621.50p 599.50p 620.00p 233645
18/08/2021 623.00p 629.00p 617.00p 622.00p 141533
17/08/2021 600.00p 629.50p 600.00p 624.00p 277683
16/08/2021 649.00p 649.00p 615.50p 622.00p 110845
13/08/2021 683.00p 692.50p 647.00p 652.50p 110736
12/08/2021 674.50p 678.00p 662.00p 669.00p 135182
11/08/2021 671.50p 676.00p 657.50p 667.00p 156492
10/08/2021 661.00p 675.00p 651.00p 675.00p 178234
09/08/2021 683.00p 689.00p 644.00p 658.50p 289317
06/08/2021 685.50p 689.00p 674.00p 686.50p 91332
05/08/2021 671.00p 699.00p 662.00p 691.00p 398723
04/08/2021 664.50p 678.00p 661.00p 666.50p 118235
03/08/2021 650.50p 680.00p 650.50p 673.50p 131570
02/08/2021 660.50p 673.50p 653.50p 655.00p 137643
30/07/2021 625.00p 658.00p 625.00p 648.00p 143643
29/07/2021 658.50p 672.00p 654.00p 657.50p 97197
28/07/2021 655.50p 667.00p 649.00p 652.00p 92663
27/07/2021 654.50p 670.14p 645.50p 663.00p 95754
26/07/2021 658.00p 670.50p 640.00p 665.00p 163612
23/07/2021 622.50p 650.50p 622.50p 647.00p 137923
22/07/2021 669.50p 675.50p 645.00p 645.00p 198266
21/07/2021 610.00p 658.00p 610.00p 657.00p 204622
20/07/2021 641.00p 646.00p 630.50p 642.50p 314886
19/07/2021 628.00p 643.00p 625.00p 633.00p 307480
16/07/2021 688.50p 688.50p 644.00p 646.50p 181596
15/07/2021 679.50p 679.50p 646.50p 660.00p 316866
14/07/2021 671.00p 682.30p 666.00p 666.00p 147847
13/07/2021 730.00p 737.00p 668.50p 672.00p 193018
12/07/2021 740.50p 740.50p 681.00p 684.00p 246572
09/07/2021 740.00p 740.00p 710.00p 721.00p 119245
08/07/2021 734.50p 736.00p 709.00p 718.50p 505139
07/07/2021 770.00p 770.00p 724.50p 725.50p 168176
06/07/2021 785.50p 785.50p 728.50p 731.00p 352283
05/07/2021 770.00p 770.00p 727.00p 730.00p 242943
02/07/2021 744.00p 744.00p 729.00p 734.00p 174569
01/07/2021 720.00p 742.00p 705.50p 740.00p 439505
30/06/2021 747.50p 766.50p 713.50p 714.00p 216338
29/06/2021 737.50p 759.50p 726.50p 732.00p 206432
28/06/2021 775.00p 782.50p 739.00p 747.00p 218270
25/06/2021 779.50p 781.50p 763.50p 768.00p 128788
24/06/2021 778.50p 778.50p 745.50p 771.00p 256142
23/06/2021 770.00p 782.00p 760.50p 771.50p 160753
22/06/2021 775.00p 780.40p 769.50p 774.50p 76158
21/06/2021 740.50p 779.00p 737.00p 775.50p 193832
18/06/2021 798.00p 798.00p 732.50p 740.00p 938417
17/06/2021 780.00p 804.50p 777.50p 779.50p 200889
16/06/2021 825.00p 825.00p 795.00p 803.00p 1555389
15/06/2021 825.00p 825.00p 794.50p 801.00p 285420
14/06/2021 784.00p 809.50p 780.00p 792.50p 205012
11/06/2021 828.00p 828.00p 797.00p 800.00p 127457
10/06/2021 798.00p 810.00p 794.50p 800.00p 127946
09/06/2021 801.00p 811.00p 795.50p 807.00p 133608
08/06/2021 763.50p 804.50p 763.50p 800.00p 111209
07/06/2021 824.00p 832.00p 797.50p 798.50p 149018
04/06/2021 796.00p 831.00p 783.50p 828.50p 79007
03/06/2021 788.50p 824.00p 771.50p 815.00p 180597
02/06/2021 818.00p 818.00p 786.00p 804.50p 147031
01/06/2021 799.00p 807.50p 778.00p 803.50p 228138
28/05/2021 769.00p 788.00p 768.00p 770.50p 124411
27/05/2021 760.00p 788.00p 760.00p 773.50p 499046
26/05/2021 753.00p 784.50p 753.00p 770.50p 165769
25/05/2021 799.00p 799.00p 759.00p 759.00p 237972
24/05/2021 801.00p 801.00p 755.50p 762.50p 266224
21/05/2021 790.00p 797.50p 782.50p 792.50p 134090
20/05/2021 824.00p 828.50p 791.00p 793.00p 162891
19/05/2021 806.00p 816.00p 798.50p 809.00p 140134
18/05/2021 850.00p 850.00p 820.50p 820.50p 200174
17/05/2021 798.00p 854.50p 798.00p 816.50p 254039
14/05/2021 871.00p 879.50p 851.50p 854.00p 327680
13/05/2021 836.00p 855.00p 827.45p 865.00p 199903
12/05/2021 852.50p 863.00p 839.00p 857.00p 387871
11/05/2021 865.00p 865.00p 836.50p 850.00p 290661
10/05/2021 875.00p 890.50p 860.00p 867.50p 162070
07/05/2021 825.00p 881.00p 825.00p 875.50p 154731
06/05/2021 855.00p 880.50p 848.50p 875.00p 403838
05/05/2021 817.50p 853.00p 817.50p 852.00p 385450
04/05/2021 803.00p 850.50p 803.00p 830.00p 231970
30/04/2021 865.00p 865.00p 820.50p 833.00p 237337
29/04/2021 836.50p 846.50p 827.00p 827.00p 165955
28/04/2021 840.00p 847.00p 821.00p 847.00p 209401
27/04/2021 833.50p 843.50p 817.00p 827.50p 235009
26/04/2021 821.50p 841.50p 807.50p 840.00p 240501
23/04/2021 791.50p 824.00p 791.50p 818.00p 131846
22/04/2021 790.00p 808.50p 786.41p 808.00p 191218
21/04/2021 783.00p 802.50p 783.00p 798.50p 258317
20/04/2021 812.00p 821.00p 787.50p 794.50p 433177
19/04/2021 820.00p 842.00p 807.50p 813.00p 425203
16/04/2021 860.00p 877.50p 849.00p 857.00p 186871
15/04/2021 880.50p 892.67p 860.00p 860.00p 95804
14/04/2021 832.00p 879.00p 832.00p 879.00p 165914
13/04/2021 819.00p 848.00p 819.00p 847.00p 148137
12/04/2021 828.00p 838.50p 820.00p 835.00p 139559
09/04/2021 815.00p 857.50p 815.00p 841.00p 86620
08/04/2021 846.50p 856.50p 835.50p 846.50p 162240
07/04/2021 836.00p 846.00p 827.00p 843.00p 310388
06/04/2021 825.00p 860.00p 824.50p 840.00p 286579
01/04/2021 879.50p 883.00p 827.00p 857.50p 198579
31/03/2021 851.10p 854.60p 830.00p 849.80p 305232
30/03/2021 880.40p 890.30p 844.30p 844.30p 167076
29/03/2021 850.20p 866.30p 840.70p 858.70p 200190
26/03/2021 861.20p 885.60p 861.20p 878.80p 96617
25/03/2021 910.00p 924.90p 839.60p 861.20p 231997
24/03/2021 881.00p 911.60p 872.90p 896.90p 210937
23/03/2021 905.00p 907.20p 868.38p 894.50p 241238
22/03/2021 859.00p 897.80p 858.30p 897.00p 251504
19/03/2021 834.40p 873.90p 830.70p 868.30p 831680
18/03/2021 908.10p 908.10p 858.20p 860.20p 243537
17/03/2021 864.00p 874.30p 858.40p 866.30p 227057
16/03/2021 884.40p 905.60p 867.30p 871.80p 359124
15/03/2021 909.50p 918.70p 888.00p 903.60p 236676
12/03/2021 883.00p 915.20p 869.40p 902.20p 595843
11/03/2021 900.00p 976.90p 871.80p 887.40p 786181
10/03/2021 922.10p 937.90p 902.10p 930.90p 247604
09/03/2021 908.00p 953.50p 885.70p 941.70p 537119
08/03/2021 921.00p 940.20p 862.50p 884.90p 340786
05/03/2021 897.50p 943.70p 888.40p 920.20p 514047
04/03/2021 918.30p 918.30p 884.00p 905.60p 282334
03/03/2021 935.30p 935.30p 912.50p 916.00p 186502
02/03/2021 942.00p 942.00p 885.00p 913.90p 189831
01/03/2021 926.40p 930.60p 906.00p 910.90p 186311
26/02/2021 944.90p 944.90p 898.30p 904.30p 293343
25/02/2021 971.30p 987.90p 918.80p 921.50p 287139
24/02/2021 950.00p 960.50p 920.80p 951.40p 312521
23/02/2021 915.00p 931.00p 896.60p 931.00p 215045
22/02/2021 881.70p 897.20p 875.70p 896.20p 131526
19/02/2021 855.00p 894.70p 855.00p 885.00p 99440
18/02/2021 932.50p 946.30p 901.00p 903.70p 133061
17/02/2021 929.40p 946.40p 917.70p 940.70p 183767
16/02/2021 944.00p 955.10p 924.10p 927.40p 166044
15/02/2021 892.30p 942.20p 884.00p 937.10p 308277
12/02/2021 830.00p 897.10p 830.00p 893.10p 127613
11/02/2021 836.40p 895.20p 835.60p 893.00p 198067
10/02/2021 885.10p 885.10p 849.60p 861.70p 228232
09/02/2021 846.10p 877.40p 842.30p 870.10p 215481
08/02/2021 838.50p 858.60p 801.90p 850.80p 154715
05/02/2021 823.40p 836.10p 800.80p 836.10p 112626
04/02/2021 825.00p 826.20p 805.90p 808.50p 162596
03/02/2021 821.30p 823.70p 796.60p 808.40p 183901
02/02/2021 786.70p 805.60p 772.80p 800.80p 167310
01/02/2021 761.00p 808.20p 761.00p 785.50p 213438
29/01/2021 760.00p 798.00p 760.00p 786.20p 171484
28/01/2021 775.60p 796.60p 764.20p 786.40p 219139
27/01/2021 826.90p 826.90p 780.60p 783.50p 343105
26/01/2021 800.00p 824.80p 799.20p 823.90p 279992
25/01/2021 917.90p 917.90p 806.50p 817.00p 300803
22/01/2021 863.40p 887.70p 861.10p 887.70p 347917
21/01/2021 930.00p 930.00p 857.20p 877.20p 439938
20/01/2021 899.60p 922.20p 891.70p 922.20p 241692
19/01/2021 851.10p 901.00p 851.10p 890.00p 144764
18/01/2021 873.30p 886.90p 853.60p 886.90p 139460
15/01/2021 868.90p 874.20p 841.50p 861.00p 188328
14/01/2021 891.10p 915.40p 861.00p 880.00p 395882
13/01/2021 898.60p 908.70p 857.70p 859.80p 195010
12/01/2021 864.00p 893.60p 864.00p 880.00p 182628
11/01/2021 880.00p 894.70p 880.00p 885.90p 245832
08/01/2021 888.00p 922.86p 880.60p 886.20p 325377
07/01/2021 819.00p 876.00p 808.40p 872.70p 506059
06/01/2021 781.00p 810.30p 775.30p 804.00p 336502
05/01/2021 725.00p 763.30p 723.00p 763.30p 309850
04/01/2021 746.90p 750.00p 726.00p 729.20p 219255
31/12/2020 706.70p 747.00p 706.70p 721.20p 229453
30/12/2020 687.40p 731.10p 687.40p 724.70p 434112
29/12/2020 711.20p 714.30p 694.12p 698.00p 326684
28/12/2020 711.80p 711.80p 662.60p 690.00p 267915
24/12/2020 711.80p 711.80p 662.60p 690.00p 267915
23/12/2020 700.00p 700.00p 669.90p 697.00p 205167
22/12/2020 640.00p 686.80p 640.00p 686.80p 298649
21/12/2020 675.70p 677.10p 644.20p 661.50p 286617
18/12/2020 676.00p 730.60p 676.00p 696.50p 253131
17/12/2020 693.80p 707.10p 687.40p 706.40p 344646
16/12/2020 688.80p 695.00p 661.30p 674.00p 351860
15/12/2020 686.70p 690.00p 675.00p 682.10p 292505
14/12/2020 677.00p 700.08p 673.20p 678.50p 281292
11/12/2020 745.00p 745.00p 688.00p 688.00p 170947
10/12/2020 683.00p 719.00p 677.20p 709.70p 384985
09/12/2020 705.00p 720.50p 681.30p 697.50p 511381
08/12/2020 748.00p 756.86p 702.20p 705.40p 1085793
07/12/2020 816.00p 816.00p 768.15p 785.10p 258626
04/12/2020 770.70p 799.50p 751.60p 799.50p 383375
03/12/2020 720.10p 749.90p 704.75p 748.90p 318782
02/12/2020 722.40p 724.30p 685.50p 720.10p 297239
01/12/2020 715.10p 724.50p 700.70p 722.40p 278289
30/11/2020 702.20p 717.60p 685.90p 717.60p 3169719
27/11/2020 763.60p 763.60p 685.10p 697.00p 412492
26/11/2020 725.00p 745.10p 712.00p 729.30p 278952
25/11/2020 757.40p 757.40p 708.70p 716.10p 228940
24/11/2020 732.50p 763.40p 723.70p 738.70p 387909
23/11/2020 710.00p 719.40p 687.60p 719.40p 313215
20/11/2020 670.30p 734.00p 670.30p 717.20p 433894
19/11/2020 702.90p 702.90p 666.30p 678.60p 299382
18/11/2020 702.90p 703.00p 681.10p 689.30p 290039
17/11/2020 676.00p 732.20p 672.90p 685.00p 268328
16/11/2020 688.20p 727.80p 688.04p 704.00p 283192
13/11/2020 658.20p 683.90p 652.90p 677.60p 208523
12/11/2020 690.00p 690.50p 658.00p 674.90p 295302

*Close Price adjusted for both dividends and splits