Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/03/2020 360.00p 379.35p 303.00p 331.00p 630000
13/03/2020 364.00p 406.50p 340.50p 359.50p 252164
12/03/2020 380.00p 380.00p 344.00p 352.00p 895484
11/03/2020 413.50p 440.50p 396.50p 409.50p 411675
10/03/2020 454.50p 454.50p 395.50p 406.00p 611734
09/03/2020 525.00p 568.00p 440.50p 440.50p 865102
06/03/2020 631.00p 632.00p 593.00p 600.00p 297620
05/03/2020 670.00p 670.00p 638.00p 641.00p 286598
04/03/2020 689.00p 689.00p 667.00p 672.00p 132441
03/03/2020 662.00p 699.00p 662.00p 677.00p 482231
02/03/2020 677.00p 684.00p 645.00p 658.00p 192443
28/02/2020 685.00p 688.00p 628.00p 654.00p 553714
27/02/2020 718.00p 718.00p 690.00p 690.00p 349338
26/02/2020 704.00p 731.00p 699.00p 723.00p 274456
25/02/2020 720.00p 722.00p 694.00p 710.00p 269501
24/02/2020 750.00p 750.00p 722.00p 723.00p 289731
21/02/2020 773.00p 773.00p 757.00p 762.00p 82786
20/02/2020 769.00p 783.00p 763.00p 768.00p 131281
19/02/2020 771.00p 771.00p 762.00p 767.00p 45164
18/02/2020 769.00p 769.00p 758.00p 765.00p -24606
17/02/2020 766.00p 779.00p 766.00p 771.00p 104795
14/02/2020 756.00p 779.00p 756.00p 762.00p 90414
13/02/2020 768.00p 778.00p 758.00p 769.00p 199103
12/02/2020 780.00p 780.00p 763.00p 769.00p 101009
11/02/2020 774.00p 780.00p 761.00p 771.00p 188970
10/02/2020 752.00p 760.00p 739.00p 760.00p 242520
07/02/2020 755.00p 755.00p 733.00p 745.00p 1609490
06/02/2020 770.00p 770.00p 722.00p 744.00p 289356
05/02/2020 769.00p 770.00p 752.00p 755.00p 89098
04/02/2020 762.00p 772.00p 748.00p 762.00p 175908
03/02/2020 762.00p 762.00p 731.00p 756.00p 355425
31/01/2020 776.00p 784.00p 765.00p 769.00p 693950
30/01/2020 816.00p 816.00p 770.00p 771.00p 261434
29/01/2020 825.00p 841.29p 785.00p 810.00p 433789
28/01/2020 820.00p 825.00p 808.00p 823.00p 53335
27/01/2020 853.00p 854.00p 812.00p 820.00p 105087
24/01/2020 842.00p 855.00p 841.00p 853.00p 96592
23/01/2020 860.00p 860.00p 835.00p 845.00p 304146
22/01/2020 866.00p 880.00p 855.00p 860.00p 4658622
21/01/2020 864.00p 871.20p 862.00p 867.00p 136258
20/01/2020 895.00p 895.00p 864.00p 868.00p 52400
17/01/2020 884.00p 884.00p 871.00p 875.00p 52279
16/01/2020 877.00p 887.00p 875.00p 884.00p 95566
15/01/2020 892.00p 893.00p 870.00p 878.00p 165405
14/01/2020 895.00p 899.00p 893.00p 895.00p 105332
13/01/2020 892.00p 905.00p 892.00p 895.00p 87855
10/01/2020 925.00p 925.00p 896.00p 896.00p 53495
09/01/2020 900.00p 911.00p 890.00p 898.00p 390576
08/01/2020 919.00p 927.00p 898.00p 898.00p 1474969
07/01/2020 931.00p 934.00p 922.00p 928.00p 39240
06/01/2020 933.00p 944.00p 932.00p 933.00p 446482
03/01/2020 923.00p 939.00p 923.00p 933.00p 53707
02/01/2020 934.00p 939.00p 914.00p 929.00p 228224
31/12/2019 915.00p 930.00p 914.00p 930.00p 514049
30/12/2019 920.00p 929.00p 913.00p 915.00p 27309
27/12/2019 930.00p 935.00p 924.00p 927.00p 41946
24/12/2019 929.00p 938.00p 920.00p 932.00p 36696
23/12/2019 915.00p 925.00p 912.00p 920.00p 168676
20/12/2019 910.00p 920.00p 904.00p 910.00p 324309
19/12/2019 902.00p 915.00p 902.00p 909.00p 84568
18/12/2019 911.00p 922.00p 911.00p 911.00p 123568
17/12/2019 911.00p 927.00p 911.00p 921.00p 202946
16/12/2019 922.00p 925.00p 911.00p 923.00p 127107
13/12/2019 923.00p 950.00p 922.00p 923.00p 114623
12/12/2019 920.00p 936.00p 910.00p 916.00p 47740
11/12/2019 926.00p 932.00p 914.00p 929.00p 76682
10/12/2019 942.00p 945.00p 930.00p 932.00p 43702
09/12/2019 923.00p 950.00p 923.00p 948.00p 200315
06/12/2019 905.00p 914.00p 895.00p 910.00p 93106
05/12/2019 900.00p 914.00p 900.00p 910.00p 122542
04/12/2019 889.00p 904.00p 889.00p 899.00p 88736
03/12/2019 906.00p 914.00p 885.00p 885.00p 107067
02/12/2019 895.00p 915.00p 891.00p 907.00p 100293
29/11/2019 919.00p 919.00p 897.00p 897.00p 46162
28/11/2019 910.00p 918.00p 903.00p 903.00p 159555
27/11/2019 935.00p 941.00p 918.00p 924.00p 86292
26/11/2019 930.00p 946.00p 929.00p 931.00p 117405
25/11/2019 925.00p 935.00p 923.00p 931.00p 100413
22/11/2019 905.00p 936.00p 905.00p 927.00p 183307
21/11/2019 910.00p 923.00p 908.00p 914.00p 142066
20/11/2019 897.00p 915.00p 897.00p 911.00p 76629
19/11/2019 924.00p 927.00p 914.00p 915.00p 96013
18/11/2019 876.00p 925.00p 876.00p 921.00p 129608
15/11/2019 896.00p 899.00p 890.61p 896.00p 68580
14/11/2019 874.00p 893.00p 874.00p 890.00p 97614
13/11/2019 883.00p 899.19p 875.00p 880.00p 91403
12/11/2019 901.00p 901.00p 877.00p 881.00p 169343
11/11/2019 902.00p 902.00p 882.00p 890.00p 47868
08/11/2019 914.00p 916.00p 891.00p 894.00p 85499
07/11/2019 901.00p 915.00p 899.00p 902.00p 89174
06/11/2019 925.00p 931.00p 911.00p 913.00p 43319
05/11/2019 902.00p 927.00p 902.00p 926.00p 94087
04/11/2019 908.00p 925.00p 906.20p 909.00p 103404
01/11/2019 900.00p 901.00p 887.45p 900.00p 208058
31/10/2019 920.00p 920.00p 884.00p 884.00p 136540
30/10/2019 913.00p 915.00p 896.00p 896.00p 146025
29/10/2019 927.00p 927.00p 900.00p 909.00p 88077
28/10/2019 941.00p 941.00p 925.00p 930.00p 99257
25/10/2019 934.00p 953.00p 934.00p 942.00p 64657
24/10/2019 963.00p 966.00p 948.00p 952.00p 72190
23/10/2019 936.00p 955.00p 931.00p 949.00p 122812
22/10/2019 940.00p 964.00p 934.00p 935.00p 113313
21/10/2019 946.00p 959.00p 943.00p 954.00p 78694
18/10/2019 971.00p 971.00p 953.00p 957.00p 117164
17/10/2019 963.00p 977.00p 958.00p 969.00p 166515
16/10/2019 979.00p 979.00p 948.00p 957.00p 132836
15/10/2019 941.00p 989.00p 930.00p 971.00p 375755
14/10/2019 927.00p 947.00p 917.00p 945.00p 186343
11/10/2019 920.00p 927.00p 903.00p 927.00p 113188
10/10/2019 908.00p 919.00p 908.00p 908.00p 114829
09/10/2019 882.00p 894.00p 879.07p 894.00p 89821
08/10/2019 923.00p 923.00p 883.00p 883.00p 83613
07/10/2019 904.00p 910.00p 893.38p 907.00p 65916
04/10/2019 927.00p 927.00p 900.00p 904.00p 100673
03/10/2019 923.00p 923.00p 894.94p 915.00p 169983
02/10/2019 948.00p 948.00p 900.00p 900.00p 309937
01/10/2019 928.00p 945.00p 928.00p 935.00p 100703
30/09/2019 953.00p 953.00p 921.00p 937.00p 81978
27/09/2019 921.00p 946.00p 921.00p 937.00p 452343
26/09/2019 947.00p 954.00p 930.00p 931.00p 168037
25/09/2019 982.00p 982.00p 947.00p 947.00p 102164
24/09/2019 989.00p 998.00p 976.00p 976.00p 112616
23/09/2019 974.00p 994.00p 973.00p 994.00p 152879
20/09/2019 959.00p 978.00p 954.00p 978.00p 1473227
19/09/2019 960.00p 960.00p 946.00p 955.00p 120234
18/09/2019 941.00p 959.00p 941.00p 948.00p 86287
17/09/2019 956.00p 959.20p 940.00p 949.00p 82315
16/09/2019 978.00p 982.40p 946.00p 955.00p 267708
13/09/2019 948.00p 965.00p 944.83p 950.00p 101982
12/09/2019 996.00p 996.00p 940.00p 951.00p 388420
11/09/2019 966.00p 996.00p 966.00p 996.00p 93199
10/09/2019 993.00p 998.00p 979.00p 988.00p 90941
09/09/2019 1,010.00p 1,010.00p 980.00p 987.00p 1711093
06/09/2019 1,030.00p 1,030.00p 1,004.00p 1,006.00p 64570
05/09/2019 1,014.00p 1,026.00p 1,002.00p 1,008.00p 136812
04/09/2019 1,026.00p 1,026.00p 997.00p 1,010.00p 96314
03/09/2019 998.00p 1,018.00p 991.00p 997.00p 610214
02/09/2019 994.00p 994.00p 976.00p 986.00p 158007
30/08/2019 1,016.00p 1,016.00p 982.00p 991.00p 36083
29/08/2019 981.00p 1,004.00p 981.00p 996.00p 58474
28/08/2019 982.00p 1,008.00p 982.00p 995.00p 65449
27/08/2019 1,006.00p 1,007.12p 985.51p 991.00p 76279
23/08/2019 1,040.00p 1,040.00p 1,010.00p 1,014.00p 109285
22/08/2019 1,022.00p 1,034.00p 1,016.00p 1,034.00p 58017
21/08/2019 1,016.00p 1,032.00p 1,014.00p 1,030.00p 55790
20/08/2019 1,026.00p 1,030.00p 1,008.00p 1,016.00p 43294
19/08/2019 1,010.00p 1,029.93p 1,010.00p 1,026.00p 58108
16/08/2019 1,014.00p 1,020.00p 1,006.00p 1,020.00p 69928
15/08/2019 1,052.00p 1,052.00p 1,008.00p 1,024.00p 117523
14/08/2019 1,072.00p 1,072.00p 1,034.00p 1,036.00p 94311
13/08/2019 1,060.00p 1,064.00p 1,046.00p 1,060.00p 57675
12/08/2019 1,066.00p 1,078.00p 1,056.00p 1,056.00p 68232
09/08/2019 1,060.00p 1,078.00p 1,058.88p 1,062.00p 57539
08/08/2019 1,054.00p 1,066.00p 1,050.00p 1,056.00p 100533
07/08/2019 1,034.00p 1,074.00p 1,034.00p 1,044.00p 174358
06/08/2019 1,036.00p 1,058.00p 1,026.00p 1,052.00p 166753
05/08/2019 1,050.00p 1,054.00p 1,036.00p 1,036.00p 264285
02/08/2019 1,074.00p 1,074.00p 1,044.00p 1,050.00p 244563
01/08/2019 1,080.00p 1,092.00p 1,056.00p 1,082.00p 615246
31/07/2019 1,060.00p 1,082.00p 1,054.00p 1,066.00p 164524
30/07/2019 1,044.00p 1,054.00p 1,042.00p 1,054.00p 150425
29/07/2019 1,026.00p 1,048.00p 1,026.00p 1,036.00p 222544
26/07/2019 1,046.00p 1,046.00p 1,018.00p 1,018.00p 82250
25/07/2019 1,020.00p 1,042.00p 1,020.00p 1,026.00p 120231
24/07/2019 1,036.00p 1,050.95p 1,020.00p 1,020.00p 135047
23/07/2019 974.00p 1,032.00p 974.00p 1,032.00p 208223
22/07/2019 962.00p 993.00p 958.00p 985.00p 225568
19/07/2019 984.00p 984.00p 956.00p 972.00p 106422
18/07/2019 961.00p 978.00p 959.00p 960.00p 80615
17/07/2019 985.00p 985.00p 965.00p 975.00p 87875
16/07/2019 969.00p 986.00p 969.00p 980.00p 212903
15/07/2019 985.00p 996.00p 980.00p 980.00p 180119
12/07/2019 971.00p 988.36p 971.00p 981.00p 350552
11/07/2019 989.00p 995.00p 950.00p 982.00p 319241
10/07/2019 997.00p 1,015.41p 982.00p 1,002.00p 321636
09/07/2019 972.00p 1,000.00p 972.00p 1,000.00p 318625
08/07/2019 1,008.00p 1,008.00p 970.00p 980.00p 292603
05/07/2019 951.00p 996.00p 950.00p 993.00p 427490
04/07/2019 870.00p 970.00p 866.00p 955.00p 1175968
03/07/2019 826.00p 851.00p 826.00p 841.00p 69009
02/07/2019 830.00p 860.00p 824.00p 829.00p 23832
01/07/2019 837.00p 837.00p 827.00p 827.00p 8327
28/06/2019 843.00p 844.00p 822.00p 831.00p 53847
27/06/2019 834.00p 849.00p 821.00p 836.00p 28710
26/06/2019 840.00p 864.00p 837.00p 849.00p 34231
25/06/2019 840.00p 850.00p 830.00p 844.00p 33796
24/06/2019 850.00p 857.00p 830.00p 830.00p 35855
21/06/2019 837.00p 850.00p 833.00p 845.00p 83481
20/06/2019 855.00p 874.00p 848.00p 853.00p 42040
19/06/2019 855.00p 866.00p 844.00p 853.00p 30465
18/06/2019 825.00p 860.00p 825.00p 855.00p 47803
17/06/2019 824.00p 845.00p 824.00p 836.00p 48643
14/06/2019 807.00p 825.00p 803.00p 823.00p 11876
13/06/2019 816.00p 826.00p 804.00p 808.00p 41067
12/06/2019 818.00p 829.00p 814.00p 822.00p 24041
11/06/2019 815.00p 827.00p 803.00p 816.00p 34742
10/06/2019 818.00p 825.00p 802.00p 806.00p 23633
07/06/2019 800.00p 821.00p 800.00p 819.00p 40170
06/06/2019 809.00p 814.00p 800.00p 801.00p 22404
05/06/2019 808.00p 825.00p 803.00p 811.00p 27107

*Close Price adjusted for both dividends and splits