Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/04/2026 822.00p 842.00p 820.00p 842.00p 187855
20/04/2026 841.50p 846.00p 818.00p 822.00p 175257
17/04/2026 828.00p 837.00p 807.50p 821.50p 396310
16/04/2026 818.00p 841.00p 814.00p 827.50p 295238
15/04/2026 828.00p 838.00p 814.00p 824.00p 517056
14/04/2026 890.00p 890.00p 829.00p 834.00p 344265
13/04/2026 865.50p 886.50p 860.36p 874.00p 218072
10/04/2026 853.50p 875.32p 849.50p 864.00p 251823
09/04/2026 838.50p 872.50p 838.50p 853.50p 341275
08/04/2026 892.00p 914.50p 826.00p 831.50p 501825
07/04/2026 841.00p 902.50p 841.00p 873.50p 465449
02/04/2026 828.50p 846.50p 819.00p 843.00p 375479
01/04/2026 862.00p 868.50p 829.50p 829.50p 231696
31/03/2026 861.50p 870.50p 842.00p 864.00p 205799
30/03/2026 866.00p 881.00p 855.00p 860.00p 334800
27/03/2026 863.50p 874.50p 846.75p 867.50p 251608
26/03/2026 853.50p 868.50p 829.50p 868.50p 341400
25/03/2026 848.00p 860.00p 828.50p 833.50p 433721
24/03/2026 837.50p 848.50p 809.00p 828.50p 431910
23/03/2026 848.50p 900.00p 839.50p 842.00p 600124
20/03/2026 917.00p 925.00p 847.50p 858.00p 992776
19/03/2026 915.00p 935.50p 871.00p 921.50p 525787
18/03/2026 910.50p 920.00p 896.50p 903.00p 413411
17/03/2026 900.00p 911.50p 855.00p 911.50p 347619
16/03/2026 879.00p 921.00p 878.50p 894.50p 317906
13/03/2026 876.00p 881.00p 859.00p 875.00p 166999
12/03/2026 858.00p 874.00p 850.50p 866.50p 394626
11/03/2026 889.50p 890.00p 848.50p 854.50p 247579
10/03/2026 908.00p 922.00p 880.00p 889.00p 245898
09/03/2026 892.50p 919.50p 878.00p 911.50p 636953
06/03/2026 895.50p 906.00p 871.00p 891.50p 298605
05/03/2026 887.00p 891.50p 866.50p 874.00p 491722
04/03/2026 921.00p 942.00p 886.00p 901.00p 558804
03/03/2026 891.00p 919.50p 867.00p 919.50p 430618
02/03/2026 881.00p 924.00p 839.00p 903.00p 994070
27/02/2026 890.50p 898.00p 872.00p 893.00p 466198
26/02/2026 868.00p 888.50p 860.00p 888.50p 369084
25/02/2026 888.50p 895.00p 865.00p 868.00p 198177
24/02/2026 916.00p 921.00p 881.00p 881.00p 254035
23/02/2026 911.00p 912.25p 893.00p 901.50p 320052
20/02/2026 869.50p 913.23p 863.50p 907.50p 469260
19/02/2026 875.50p 890.00p 860.00p 869.50p 816526
18/02/2026 865.00p 869.50p 852.50p 868.00p 624182
17/02/2026 873.50p 873.50p 846.30p 856.50p 412650
16/02/2026 875.50p 875.50p 851.50p 867.00p 337268
13/02/2026 857.00p 871.00p 850.00p 862.00p 136685
12/02/2026 867.00p 875.00p 850.00p 850.00p 258710
11/02/2026 865.00p 867.50p 851.50p 863.00p 255558
10/02/2026 855.00p 868.00p 840.00p 861.00p 215212
09/02/2026 860.00p 860.00p 847.00p 853.00p 229390
06/02/2026 847.50p 858.00p 832.00p 858.00p 358502
05/02/2026 855.00p 869.50p 846.00p 852.00p 323875
04/02/2026 850.00p 867.00p 838.50p 857.00p 195405
03/02/2026 871.00p 871.50p 857.82p 869.00p 153894
02/02/2026 850.00p 866.00p 830.00p 866.00p 173322
30/01/2026 855.00p 855.00p 841.00p 847.50p 163822
29/01/2026 854.50p 863.50p 842.00p 847.50p 286654
28/01/2026 880.00p 880.00p 833.00p 843.00p 537529
27/01/2026 910.50p 911.40p 867.00p 876.50p 435385
26/01/2026 939.00p 939.00p 902.50p 905.50p 134676
23/01/2026 940.00p 940.00p 915.00p 915.00p 171802
22/01/2026 937.50p 940.50p 914.00p 918.50p 150290
21/01/2026 933.50p 940.00p 917.50p 929.50p 155277
20/01/2026 917.00p 926.50p 897.00p 926.50p 115881
19/01/2026 923.00p 930.00p 907.50p 918.50p 105113
16/01/2026 922.50p 940.50p 919.00p 926.00p 106679
15/01/2026 920.00p 942.50p 907.00p 923.00p 143900
14/01/2026 932.50p 944.50p 927.50p 940.00p 297820
13/01/2026 917.50p 939.00p 910.00p 928.00p 306946
12/01/2026 915.00p 935.00p 894.00p 922.50p 159712
09/01/2026 885.00p 909.00p 885.00p 909.00p 130919
08/01/2026 917.50p 917.50p 875.00p 883.00p 180181
07/01/2026 915.50p 915.50p 875.00p 889.50p 195498
06/01/2026 919.00p 919.00p 890.00p 908.00p 186970
05/01/2026 920.00p 920.00p 880.00p 889.00p 335557
02/01/2026 890.00p 911.00p 881.00p 907.00p 165423
01/01/2026 893.00p 893.00p 883.00p 886.00p 45860
31/12/2025 893.00p 893.00p 883.00p 886.00p 45860
30/12/2025 888.50p 896.00p 884.00p 888.00p 123053
29/12/2025 877.50p 893.00p 874.00p 893.00p 246177
26/12/2025 896.50p 896.50p 876.00p 876.00p 101549
25/12/2025 896.50p 896.50p 876.00p 876.00p 101549
24/12/2025 896.50p 896.50p 876.00p 876.00p 101549
23/12/2025 874.50p 885.50p 872.46p 884.00p 263017
22/12/2025 877.00p 885.50p 869.00p 874.50p 231151
19/12/2025 870.00p 880.50p 858.00p 877.00p 1035968
18/12/2025 863.50p 883.00p 863.50p 878.00p 338674
17/12/2025 865.00p 883.50p 860.93p 861.00p 261949
16/12/2025 900.00p 900.00p 858.50p 863.00p 325116
15/12/2025 886.00p 900.00p 880.00p 881.50p 103041
12/12/2025 889.00p 897.07p 885.50p 886.50p 160495
11/12/2025 876.50p 891.00p 876.50p 888.50p 215047
10/12/2025 927.00p 927.00p 877.00p 879.00p 136078
09/12/2025 907.00p 908.50p 892.50p 897.50p 94806
08/12/2025 907.50p 907.50p 883.00p 900.50p 282033
05/12/2025 892.00p 892.50p 868.00p 884.50p 313287
04/12/2025 916.50p 924.00p 880.00p 880.00p 411645
03/12/2025 930.00p 940.22p 921.00p 928.00p 233614
02/12/2025 946.00p 983.00p 928.50p 934.50p 241740
01/12/2025 930.00p 962.50p 930.00p 957.50p 265115
28/11/2025 936.50p 950.00p 930.00p 939.00p 172010
27/11/2025 950.00p 950.00p 913.50p 930.00p 141531
26/11/2025 913.50p 937.50p 893.00p 916.00p 475032
25/11/2025 934.00p 934.00p 910.50p 918.00p 165504
24/11/2025 915.00p 934.09p 908.00p 934.00p 707563
21/11/2025 948.50p 954.00p 916.50p 930.50p 182528
20/11/2025 1,000.00p 1,000.00p 953.50p 960.00p 216565
19/11/2025 973.00p 984.50p 947.50p 957.00p 185776
18/11/2025 1,008.00p 1,008.00p 933.50p 972.50p 234686
17/11/2025 1,003.00p 1,013.00p 990.00p 996.50p 226720
14/11/2025 1,019.00p 1,019.00p 987.50p 1,004.00p 149230
13/11/2025 1,025.00p 1,025.00p 996.00p 1,002.00p 137809
12/11/2025 1,026.00p 1,038.00p 1,015.00p 1,017.00p 208339
11/11/2025 1,017.00p 1,033.00p 1,013.00p 1,026.00p 316887
10/11/2025 1,016.00p 1,027.00p 1,000.00p 1,005.00p 370001
07/11/2025 1,009.00p 1,037.00p 1,004.00p 1,004.00p 432797
06/11/2025 988.50p 1,042.00p 984.00p 1,023.00p 618769
05/11/2025 953.50p 993.00p 953.50p 986.00p 320944
04/11/2025 969.00p 974.00p 957.50p 962.50p 179443
03/11/2025 974.50p 983.00p 966.50p 976.00p 203978
31/10/2025 946.50p 968.50p 938.50p 964.00p 225442
30/10/2025 945.00p 950.50p 932.00p 950.50p 158334
29/10/2025 950.00p 964.00p 943.00p 943.00p 252419
28/10/2025 946.00p 968.00p 936.00p 943.00p 638359
27/10/2025 948.00p 958.00p 940.00p 947.50p 250601
24/10/2025 933.50p 955.00p 927.50p 952.50p 340649
23/10/2025 916.00p 945.50p 915.00p 929.00p 353982
22/10/2025 901.00p 930.00p 894.00p 913.50p 1116789
21/10/2025 891.50p 907.00p 890.00p 891.00p 148877
20/10/2025 890.00p 907.50p 886.50p 886.50p 199834
17/10/2025 876.00p 906.50p 856.00p 890.50p 389096
16/10/2025 886.00p 905.00p 875.50p 903.00p 355664
15/10/2025 883.00p 889.50p 875.50p 882.00p 158707
14/10/2025 890.00p 908.50p 880.00p 885.00p 328979
13/10/2025 875.00p 888.50p 860.50p 888.50p 179302
10/10/2025 875.00p 881.00p 858.00p 859.50p 186461
09/10/2025 863.00p 897.50p 861.50p 879.50p 437360
08/10/2025 835.50p 867.00p 834.00p 862.00p 303293
07/10/2025 842.00p 842.00p 822.50p 835.00p 427619
06/10/2025 840.00p 840.00p 813.50p 827.00p 273144
03/10/2025 808.50p 819.50p 805.50p 809.00p 254386
02/10/2025 817.50p 817.50p 803.00p 809.00p 295898
01/10/2025 829.00p 829.00p 802.50p 813.50p 721128
30/09/2025 817.00p 844.22p 811.00p 829.00p 1060216
29/09/2025 822.50p 837.00p 816.00p 816.50p 292962
26/09/2025 821.00p 826.00p 805.00p 819.00p 221189
25/09/2025 811.50p 821.50p 809.50p 815.50p 292352
24/09/2025 833.50p 835.00p 805.50p 819.00p 400613
23/09/2025 845.00p 845.00p 829.00p 830.50p 209657
22/09/2025 829.00p 837.50p 822.50p 829.00p 183655
19/09/2025 850.00p 850.00p 824.50p 827.00p 1208733
18/09/2025 851.00p 859.00p 835.00p 840.50p 381220
17/09/2025 900.00p 900.00p 863.50p 863.50p 287906
16/09/2025 880.00p 880.00p 855.50p 880.50p 322542
15/09/2025 880.00p 882.50p 853.50p 855.50p 230942
12/09/2025 850.00p 862.50p 837.50p 860.00p 314032
11/09/2025 926.00p 926.00p 894.50p 865.00p 480953
10/09/2025 926.00p 931.50p 894.50p 894.50p 335179
09/09/2025 904.00p 928.67p 893.50p 921.50p 241322
08/09/2025 899.50p 909.00p 883.50p 903.00p 211688
05/09/2025 916.00p 920.50p 889.00p 892.50p 158372
04/09/2025 920.00p 927.50p 906.50p 911.50p 144721
03/09/2025 941.50p 941.50p 919.00p 926.50p 170671
02/09/2025 965.00p 965.00p 921.00p 923.50p 129885
01/09/2025 958.00p 965.00p 940.00p 946.00p 206826
29/08/2025 942.00p 958.00p 938.00p 954.50p 140826
28/08/2025 959.00p 968.00p 936.00p 942.00p 138501
27/08/2025 951.50p 961.00p 949.75p 960.00p 195316
26/08/2025 950.00p 973.50p 931.00p 951.50p 462522
22/08/2025 930.00p 951.00p 928.00p 949.00p 218277
21/08/2025 926.50p 941.00p 920.50p 936.50p 241132
20/08/2025 925.00p 930.00p 921.00p 927.00p 117556
19/08/2025 930.00p 939.50p 922.00p 926.00p 154554
18/08/2025 920.00p 928.16p 915.50p 924.50p 167593
15/08/2025 901.50p 931.50p 901.50p 926.50p 212598
14/08/2025 902.50p 916.00p 898.50p 911.00p 259368
13/08/2025 918.50p 925.00p 904.70p 908.00p 180625
12/08/2025 950.00p 950.00p 921.50p 924.50p 160704
11/08/2025 917.00p 932.00p 913.00p 926.50p 209236
08/08/2025 929.00p 945.00p 929.00p 937.50p 147126
07/08/2025 929.00p 937.37p 916.20p 934.50p 277118
06/08/2025 920.50p 930.50p 913.50p 930.00p 186542
05/08/2025 938.50p 938.50p 893.00p 915.00p 254569
04/08/2025 912.50p 920.00p 894.50p 901.50p 152331
01/08/2025 916.00p 917.50p 902.50p 914.00p 183741
31/07/2025 910.50p 921.50p 905.00p 915.50p 191980
30/07/2025 927.50p 940.50p 908.00p 910.50p 188672
29/07/2025 922.50p 932.50p 920.00p 922.50p 248056
28/07/2025 922.00p 934.50p 913.50p 922.50p 326714
25/07/2025 910.00p 941.50p 910.00p 922.00p 106492
24/07/2025 954.50p 954.50p 918.50p 932.50p 279172
23/07/2025 935.00p 943.50p 915.00p 928.00p 236217
22/07/2025 940.00p 945.50p 917.00p 927.50p 357953
21/07/2025 965.00p 965.00p 931.00p 931.00p 242215
18/07/2025 950.00p 983.50p 945.00p 952.00p 369725
17/07/2025 924.50p 950.00p 919.00p 950.00p 354551
16/07/2025 924.00p 935.50p 913.50p 917.50p 147912
15/07/2025 926.00p 932.50p 917.50p 924.00p 214881
14/07/2025 901.50p 929.06p 901.50p 925.50p 340598
11/07/2025 902.50p 929.00p 897.50p 917.50p 182469

*Close Price adjusted for both dividends and splits