Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/11/2018 666.00p 676.00p 638.00p 665.00p 312839
05/11/2018 634.00p 670.00p 634.00p 659.00p 15114
02/11/2018 634.00p 683.00p 633.00p 640.00p 96840
01/11/2018 636.00p 642.00p 616.00p 634.00p 59273
31/10/2018 629.00p 629.00p 602.00p 628.00p 36798
30/10/2018 619.00p 627.00p 610.00p 613.00p 11669
29/10/2018 610.00p 636.00p 601.00p 620.00p 185127
26/10/2018 585.00p 605.00p 582.00p 590.00p 18246
25/10/2018 586.00p 613.80p 586.00p 591.00p 27298
24/10/2018 570.00p 615.75p 570.00p 609.00p 328451
23/10/2018 585.00p 612.00p 569.00p 573.00p 529204
22/10/2018 601.00p 625.70p 594.00p 611.00p 15716
19/10/2018 605.00p 621.00p 605.00p 614.00p 12376
18/10/2018 599.00p 613.00p 581.00p 600.00p 545476
17/10/2018 590.00p 591.00p 571.00p 583.00p 18081
16/10/2018 580.00p 600.00p 570.00p 590.00p 135658
15/10/2018 558.00p 587.00p 550.00p 571.00p 82172
12/10/2018 590.00p 590.00p 565.00p 574.00p 14147
11/10/2018 599.00p 599.00p 534.18p 570.00p 68567
10/10/2018 599.00p 602.00p 574.00p 574.00p 21160
09/10/2018 603.00p 607.00p 581.00p 598.00p 9000
08/10/2018 598.00p 598.00p 550.00p 580.00p 33289
05/10/2018 566.00p 590.00p 566.00p 585.00p 8593
04/10/2018 583.00p 604.00p 583.00p 587.00p 9791
03/10/2018 601.00p 602.00p 594.00p 594.00p 2138
02/10/2018 613.00p 613.00p 586.00p 594.00p 10886
01/10/2018 609.00p 610.00p 580.00p 586.00p 25558
28/09/2018 594.00p 605.00p 577.00p 577.00p 29417
27/09/2018 607.00p 610.00p 589.00p 594.00p 15580
26/09/2018 590.00p 600.00p 580.00p 590.00p 1468953
25/09/2018 552.00p 595.00p 551.00p 581.00p 850859
24/09/2018 561.00p 562.00p 531.00p 559.00p 6229
21/09/2018 575.00p 585.00p 540.00p 550.00p 44182
20/09/2018 571.00p 571.00p 558.00p 560.00p 402832
19/09/2018 570.00p 570.00p 548.00p 548.00p 30997
18/09/2018 575.00p 575.00p 560.00p 568.00p 12537
17/09/2018 575.00p 586.00p 552.00p 562.00p 7120
14/09/2018 570.00p 570.00p 561.00p 568.00p 14214
13/09/2018 585.00p 585.00p 531.00p 552.00p 18988
12/09/2018 526.00p 585.00p 526.00p 585.00p 16739
11/09/2018 540.00p 550.00p 525.00p 545.00p 36674
10/09/2018 563.00p 563.00p 541.00p 545.00p 46469
07/09/2018 533.00p 555.00p 529.00p 555.00p 17619
06/09/2018 545.00p 556.00p 520.00p 556.00p 26329
05/09/2018 550.00p 552.00p 528.00p 530.00p 24674
04/09/2018 557.00p 559.00p 529.00p 555.00p 44724
03/09/2018 546.00p 559.00p 527.26p 558.00p 11478
31/08/2018 520.00p 543.00p 511.00p 539.00p 47521
30/08/2018 511.00p 534.00p 511.00p 521.00p 9877
29/08/2018 520.00p 523.00p 515.00p 520.00p 11919
28/08/2018 523.00p 530.00p 520.00p 525.00p 12746
24/08/2018 516.00p 531.00p 515.00p 523.00p 20515
23/08/2018 511.00p 533.00p 511.00p 515.00p 20056
22/08/2018 520.00p 532.00p 508.00p 517.00p 27108
21/08/2018 505.00p 524.79p 505.00p 520.00p 18988
20/08/2018 516.00p 520.00p 504.00p 510.00p 9693
17/08/2018 520.00p 520.00p 511.00p 513.00p 10769
16/08/2018 515.00p 535.00p 510.00p 514.00p 91697
15/08/2018 529.00p 533.00p 505.00p 511.00p 27533
14/08/2018 525.00p 540.00p 504.00p 540.00p 73324
13/08/2018 527.00p 527.00p 515.00p 515.00p 29868
10/08/2018 505.00p 520.00p 505.00p 516.00p 6290
09/08/2018 525.00p 525.00p 504.00p 516.00p 14018
08/08/2018 505.00p 520.00p 504.00p 520.00p 12185
07/08/2018 504.00p 518.00p 504.00p 517.00p 33097
06/08/2018 505.00p 521.00p 504.00p 512.00p 10732
03/08/2018 506.00p 522.00p 506.00p 515.00p 6658
02/08/2018 522.00p 522.00p 506.00p 516.00p 8183
01/08/2018 502.00p 524.00p 502.00p 523.00p 13474
31/07/2018 510.00p 525.00p 507.00p 524.00p 11330
30/07/2018 530.00p 530.00p 505.00p 507.00p 829401
27/07/2018 505.00p 530.00p 505.00p 530.00p 2515047
26/07/2018 535.00p 535.00p 500.00p 530.00p 614431
25/07/2018 520.00p 542.00p 515.00p 516.00p 26614
24/07/2018 525.00p 544.00p 525.00p 531.00p 6575
23/07/2018 532.00p 552.50p 532.00p 537.00p 4739
20/07/2018 520.00p 551.00p 520.00p 551.00p 41829
19/07/2018 550.00p 550.00p 530.00p 539.00p 11820
18/07/2018 543.00p 550.00p 529.00p 550.00p 19124
17/07/2018 525.00p 541.00p 521.00p 535.00p 24545
16/07/2018 527.00p 552.00p 507.00p 526.00p 26497
13/07/2018 530.00p 532.00p 515.00p 517.00p 15861
12/07/2018 533.00p 539.00p 530.00p 530.00p 13213
11/07/2018 545.00p 545.00p 530.00p 533.00p 6273
10/07/2018 538.00p 550.00p 538.00p 548.00p 7906
09/07/2018 575.00p 575.00p 540.00p 550.00p 33040
06/07/2018 529.00p 531.00p 515.00p 523.00p 15431
05/07/2018 520.00p 521.00p 515.00p 515.00p 34653
04/07/2018 539.00p 539.00p 503.00p 518.00p 14967
03/07/2018 525.00p 539.00p 525.00p 525.00p 30885
02/07/2018 542.00p 548.95p 520.00p 536.00p 22102
29/06/2018 505.00p 542.00p 505.00p 532.00p 28657
28/06/2018 572.00p 572.00p 500.00p 515.00p 38116
27/06/2018 502.00p 526.00p 502.00p 520.00p 163997
26/06/2018 501.00p 512.91p 500.00p 510.00p 66745
25/06/2018 482.50p 506.00p 480.00p 500.00p 161626
22/06/2018 471.00p 510.00p 471.00p 494.50p 127853
21/06/2018 503.00p 506.00p 469.50p 493.50p 126885
20/06/2018 515.00p 525.00p 500.00p 500.00p 28088
19/06/2018 500.00p 527.00p 500.00p 508.00p 31716
18/06/2018 531.00p 531.00p 512.00p 524.00p 26618
15/06/2018 560.00p 560.00p 518.00p 528.00p 3566548
14/06/2018 545.00p 550.00p 521.00p 539.00p 60362
13/06/2018 550.00p 559.90p 520.00p 549.00p 39189
12/06/2018 565.00p 570.00p 556.00p 558.00p 59508
11/06/2018 570.00p 570.00p 555.00p 565.00p 29527
08/06/2018 565.00p 565.00p 550.00p 565.00p 12743
07/06/2018 546.00p 570.00p 545.00p 565.00p 48797
06/06/2018 570.00p 576.00p 520.00p 570.00p 94928
05/06/2018 565.00p 600.00p 550.00p 569.00p 107399
04/06/2018 565.00p 574.56p 529.00p 564.00p 34580
01/06/2018 565.00p 565.00p 551.00p 555.00p 7476
31/05/2018 553.00p 589.61p 545.00p 550.00p 19864
30/05/2018 530.00p 559.00p 506.00p 550.00p 173130
29/05/2018 521.00p 521.00p 515.00p 520.00p 36272
25/05/2018 500.00p 526.00p 497.60p 525.00p 254618
24/05/2018 505.00p 505.00p 495.00p 500.00p 48312
23/05/2018 509.00p 510.00p 500.00p 510.00p 29289
22/05/2018 520.00p 520.00p 500.00p 510.00p 150132
21/05/2018 519.00p 519.00p 504.80p 515.00p 12538
18/05/2018 520.00p 520.00p 513.00p 520.00p 42784
17/05/2018 500.00p 520.00p 498.00p 520.00p 24501
16/05/2018 485.00p 500.00p 485.00p 500.00p 20316
15/05/2018 484.00p 485.00p 480.30p 485.00p 12213
14/05/2018 485.00p 485.00p 481.10p 485.00p 4611
11/05/2018 484.00p 485.00p 475.50p 485.00p 29340
10/05/2018 485.00p 487.78p 484.81p 485.00p 1397
09/05/2018 475.00p 489.50p 469.85p 485.00p 67879
08/05/2018 480.00p 480.00p 465.50p 480.00p 807
04/05/2018 477.50p 480.00p 465.50p 480.00p 13254
03/05/2018 484.50p 485.00p 475.75p 475.75p 0
02/05/2018 484.50p 485.00p 475.00p 485.00p 20145
01/05/2018 483.00p 484.56p 480.80p 483.00p 3447
30/04/2018 484.50p 485.00p 464.00p 485.00p 53181
27/04/2018 480.00p 490.00p 480.00p 483.00p 107584
26/04/2018 488.50p 489.50p 480.00p 480.00p 35186
25/04/2018 468.50p 469.00p 433.50p 465.00p 639068
24/04/2018 470.00p 470.00p 434.00p 468.00p 49720
23/04/2018 465.00p 472.00p 462.00p 469.00p 60030
20/04/2018 475.00p 475.00p 470.00p 470.00p 18770
19/04/2018 470.50p 470.50p 455.00p 455.00p 103501
18/04/2018 460.00p 460.00p 458.00p 460.00p 43591
17/04/2018 448.00p 458.00p 448.00p 458.00p 125760
16/04/2018 442.00p 450.00p 434.00p 450.00p 53575
13/04/2018 440.00p 441.00p 435.00p 441.00p 3427
12/04/2018 440.00p 447.00p 417.00p 435.00p 16708
11/04/2018 430.00p 440.00p 411.00p 440.00p 106162
10/04/2018 435.00p 435.00p 420.00p 432.00p 502761
09/04/2018 438.00p 439.00p 410.00p 435.00p 53795
06/04/2018 432.00p 448.50p 418.00p 435.00p 45513
05/04/2018 420.00p 450.00p 417.00p 434.00p 97787
04/04/2018 430.00p 430.00p 420.00p 424.00p 20432
03/04/2018 430.00p 430.00p 429.20p 430.00p 11157
29/03/2018 428.00p 447.80p 428.00p 428.00p 43731
28/03/2018 428.00p 428.00p 426.00p 428.00p 2738
27/03/2018 436.00p 439.00p 420.00p 429.50p 26068
26/03/2018 420.00p 437.50p 415.00p 428.00p 160729
23/03/2018 420.00p 430.00p 418.00p 418.00p 53927
22/03/2018 415.00p 420.00p 415.00p 420.00p 236844
21/03/2018 420.00p 422.20p 419.50p 420.00p 114699
20/03/2018 420.00p 426.00p 419.50p 419.50p 13929
19/03/2018 430.00p 435.00p 420.00p 420.00p 83756
16/03/2018 454.00p 454.00p 420.00p 437.00p 496908

*Close Price adjusted for both dividends and splits