Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Energean (ENOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits