Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/04/2019 792.00p 796.00p 780.00p 791.00p 42773
09/04/2019 780.00p 785.00p 760.00p 776.00p 44501
08/04/2019 779.00p 795.98p 776.90p 780.00p 49199
05/04/2019 767.00p 777.95p 755.00p 768.00p 68762
04/04/2019 761.00p 774.92p 761.00p 766.00p 45086
03/04/2019 768.00p 782.20p 760.00p 764.00p 631582
02/04/2019 764.00p 782.00p 753.82p 771.00p 50752
01/04/2019 779.00p 789.50p 763.00p 763.00p 67606
29/03/2019 760.30p 773.60p 750.00p 764.50p 42511
28/03/2019 769.20p 794.40p 759.20p 760.30p 77675
27/03/2019 759.80p 776.60p 752.60p 765.40p 46537
26/03/2019 731.30p 765.20p 731.30p 757.60p 89438
25/03/2019 785.30p 785.30p 744.30p 744.30p 41542
22/03/2019 765.20p 773.10p 756.00p 769.80p 62981
21/03/2019 760.00p 787.10p 760.00p 769.80p 15534
20/03/2019 776.00p 779.30p 760.50p 764.40p 85336
19/03/2019 814.00p 815.00p 774.50p 775.00p 467816
18/03/2019 830.90p 834.00p 793.00p 799.90p 79699
15/03/2019 775.00p 822.90p 773.92p 810.00p 99607
14/03/2019 742.00p 782.00p 742.00p 775.00p 201482
13/03/2019 731.10p 746.50p 722.17p 739.90p 187691
12/03/2019 740.00p 749.41p 729.60p 738.40p 66017
11/03/2019 739.60p 751.38p 735.00p 742.50p 229271
08/03/2019 705.00p 739.20p 705.00p 733.80p 509739
07/03/2019 693.10p 715.00p 693.10p 706.90p 1105582
06/03/2019 704.90p 710.80p 695.50p 698.60p 98559
05/03/2019 717.30p 717.30p 698.00p 698.00p 96709
04/03/2019 690.80p 713.60p 690.80p 706.40p 122576
01/03/2019 665.00p 678.10p 646.90p 675.50p 21817
28/02/2019 665.00p 665.00p 650.50p 658.30p 6194
27/02/2019 645.70p 658.00p 645.70p 653.50p 44842
26/02/2019 654.80p 655.00p 648.90p 648.90p 18822
25/02/2019 661.40p 661.40p 651.20p 656.90p 66017
22/02/2019 656.90p 656.90p 650.00p 651.60p 18303
21/02/2019 663.00p 663.00p 653.30p 655.00p 63017
20/02/2019 650.20p 669.70p 650.20p 658.10p 34304
19/02/2019 663.20p 667.50p 656.80p 662.70p 57608
18/02/2019 665.00p 671.30p 659.00p 663.00p 215455
15/02/2019 660.10p 669.80p 655.10p 661.80p 39822
14/02/2019 675.00p 685.50p 659.00p 665.00p 28942
13/02/2019 660.00p 675.00p 655.80p 675.00p 15759
12/02/2019 659.90p 669.20p 650.20p 656.00p 16608
11/02/2019 641.40p 667.60p 641.40p 656.30p 43928
08/02/2019 662.90p 662.90p 645.00p 645.00p 59426
07/02/2019 645.60p 658.70p 643.00p 649.50p 179582
06/02/2019 628.10p 650.90p 628.10p 645.00p 25169
05/02/2019 620.00p 629.70p 616.60p 629.30p 218563
04/02/2019 620.00p 620.00p 616.20p 618.10p 44412
01/02/2019 621.20p 621.20p 606.00p 613.30p 69459
31/01/2019 630.00p 630.00p 610.80p 614.70p 42050
30/01/2019 620.10p 623.30p 614.00p 618.50p 72670
29/01/2019 639.70p 639.70p 615.10p 619.60p 51845
28/01/2019 631.90p 631.90p 615.00p 618.00p 41249
25/01/2019 623.30p 624.00p 614.45p 620.00p 14155
24/01/2019 636.60p 636.60p 619.90p 619.90p 218340
23/01/2019 634.90p 634.90p 618.70p 623.30p 22381
22/01/2019 644.30p 644.30p 613.00p 627.10p 282985
21/01/2019 634.60p 635.00p 624.50p 630.00p 61466
18/01/2019 630.00p 630.00p 603.00p 624.00p 17912
17/01/2019 628.20p 628.20p 615.20p 622.00p 70867
16/01/2019 645.40p 659.40p 620.00p 621.70p 66254
15/01/2019 622.30p 645.00p 622.30p 623.30p 39362
14/01/2019 643.70p 651.01p 627.50p 628.70p 26861
11/01/2019 618.00p 639.11p 618.00p 634.80p 27514
10/01/2019 625.80p 635.00p 622.00p 622.00p 33285
09/01/2019 625.40p 641.00p 625.40p 632.20p 40551
08/01/2019 649.00p 659.00p 635.10p 638.60p 93206
07/01/2019 633.30p 669.90p 633.30p 650.00p 20020
04/01/2019 641.10p 655.00p 626.20p 651.20p 98280
03/01/2019 657.00p 681.00p 646.10p 654.50p 70584
02/01/2019 645.20p 673.35p 632.40p 655.00p 131066
31/12/2018 622.00p 628.30p 615.00p 628.30p 17882
28/12/2018 621.90p 622.00p 604.00p 622.00p 25262
27/12/2018 645.10p 670.67p 593.00p 602.10p 21324
24/12/2018 631.00p 640.00p 631.00p 636.00p 3775
21/12/2018 599.00p 645.00p 599.00p 641.00p 226700
20/12/2018 599.00p 618.00p 573.00p 610.00p 503116
19/12/2018 575.00p 599.00p 575.00p 594.00p 29967
18/12/2018 586.00p 599.00p 572.00p 599.00p 32500
17/12/2018 540.00p 587.00p 540.00p 580.00p 28364
14/12/2018 554.00p 573.00p 549.00p 569.00p 31239
13/12/2018 556.00p 575.00p 553.00p 573.00p 22779
12/12/2018 553.00p 577.00p 547.00p 575.00p 27052
11/12/2018 570.00p 582.00p 560.00p 568.00p 40900
10/12/2018 570.00p 570.00p 560.00p 568.00p 93040
07/12/2018 571.00p 587.00p 567.00p 577.00p 61324
06/12/2018 580.00p 586.00p 542.00p 586.00p 36484
05/12/2018 561.00p 585.00p 561.00p 579.00p 14104
04/12/2018 563.00p 592.00p 563.00p 580.00p 224600
03/12/2018 584.00p 597.00p 563.42p 575.00p 9183
30/11/2018 565.00p 581.85p 551.00p 570.00p 17070
29/11/2018 599.00p 599.00p 571.00p 574.00p 9887
28/11/2018 565.00p 590.00p 565.00p 580.00p 12685
27/11/2018 595.00p 598.00p 568.00p 575.00p 13241
26/11/2018 590.00p 612.40p 565.00p 585.00p 47755
23/11/2018 619.00p 619.00p 597.00p 599.00p 26919
22/11/2018 599.00p 614.00p 582.00p 604.00p 115961
21/11/2018 580.00p 620.00p 580.00p 599.00p 49845
20/11/2018 599.00p 623.00p 576.00p 585.00p 14139
19/11/2018 634.00p 637.00p 609.00p 610.00p 20319
16/11/2018 635.00p 635.00p 601.00p 627.00p 22353
15/11/2018 623.00p 644.60p 599.00p 632.00p 40606
14/11/2018 645.00p 645.00p 604.00p 614.00p 21924
13/11/2018 645.00p 656.00p 624.00p 624.00p 22825
12/11/2018 670.00p 670.00p 640.00p 640.00p 26504
09/11/2018 652.00p 670.00p 651.95p 661.00p 13337
08/11/2018 661.00p 670.00p 661.00p 669.00p 18392
07/11/2018 670.00p 675.00p 653.00p 669.00p 25109
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

*Close Price adjusted for both dividends and splits