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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Energean (ENOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/02/2024 | 946.00p | 957.50p | 935.00p | 936.50p | 179440 |
| 31/01/2024 | 979.00p | 979.00p | 946.00p | 946.00p | 438597 |
| 30/01/2024 | 1,001.00p | 1,001.75p | 960.00p | 964.50p | 191646 |
| 29/01/2024 | 970.00p | 998.00p | 956.50p | 982.00p | 1647125 |
| 26/01/2024 | 975.00p | 975.00p | 956.50p | 964.00p | 79944 |
| 25/01/2024 | 959.00p | 973.00p | 958.00p | 959.50p | 144188 |
| 24/01/2024 | 975.00p | 975.00p | 942.00p | 960.00p | 128322 |
| 23/01/2024 | 928.00p | 936.50p | 922.50p | 935.00p | 300911 |
| 22/01/2024 | 937.00p | 938.50p | 921.00p | 926.50p | 167029 |
| 19/01/2024 | 939.50p | 948.50p | 925.00p | 925.00p | 294301 |
| 18/01/2024 | 925.00p | 937.00p | 917.00p | 933.00p | 616520 |
| 17/01/2024 | 954.50p | 962.50p | 926.00p | 940.00p | 198932 |
| 16/01/2024 | 999.00p | 999.00p | 950.00p | 973.50p | 225572 |
| 15/01/2024 | 969.00p | 969.00p | 948.00p | 956.00p | 162485 |
| 12/01/2024 | 966.00p | 988.50p | 962.50p | 962.50p | 165453 |
| 11/01/2024 | 991.00p | 991.00p | 957.50p | 959.00p | 1815055 |
| 10/01/2024 | 969.50p | 971.50p | 951.00p | 953.50p | 103740 |
| 09/01/2024 | 980.00p | 984.00p | 968.50p | 973.50p | 206124 |
| 08/01/2024 | 1,001.00p | 1,004.00p | 969.00p | 972.00p | 266636 |
| 05/01/2024 | 1,050.00p | 1,050.00p | 982.50p | 1,000.00p | 107534 |
| 04/01/2024 | 1,019.00p | 1,033.00p | 1,010.00p | 1,012.00p | 154200 |
| 03/01/2024 | 1,032.00p | 1,035.00p | 1,007.00p | 1,023.00p | 203546 |
| 02/01/2024 | 1,050.00p | 1,060.00p | 1,031.00p | 1,032.00p | 185389 |
| 29/12/2023 | 1,027.00p | 1,044.00p | 1,012.00p | 1,044.00p | 186385 |
| 28/12/2023 | 1,010.00p | 1,032.00p | 1,010.00p | 1,022.00p | 133385 |
| 27/12/2023 | 1,040.00p | 1,045.00p | 1,010.00p | 1,025.00p | 333954 |
| 22/12/2023 | 1,014.00p | 1,043.00p | 1,014.00p | 1,040.00p | 144137 |
| 21/12/2023 | 1,041.00p | 1,055.00p | 1,021.00p | 1,038.00p | 229938 |
| 20/12/2023 | 996.00p | 1,037.00p | 996.00p | 1,037.00p | 242769 |
| 19/12/2023 | 993.00p | 1,005.00p | 978.00p | 984.00p | 574512 |
| 18/12/2023 | 942.50p | 990.50p | 942.50p | 984.00p | 368277 |
| 15/12/2023 | 980.00p | 1,007.00p | 937.50p | 944.50p | 1715645 |
| 14/12/2023 | 960.00p | 998.50p | 949.00p | 985.00p | 597214 |
| 13/12/2023 | 964.50p | 971.00p | 935.00p | 947.00p | 602021 |
| 12/12/2023 | 955.00p | 1,022.00p | 955.00p | 985.00p | 499013 |
| 11/12/2023 | 991.00p | 1,019.00p | 987.78p | 993.50p | 433387 |
| 08/12/2023 | 950.00p | 1,017.00p | 950.00p | 1,008.00p | 186768 |
| 07/12/2023 | 1,007.00p | 1,020.00p | 979.00p | 992.50p | 262384 |
| 06/12/2023 | 1,018.00p | 1,051.00p | 1,018.00p | 1,030.00p | 329345 |
| 05/12/2023 | 992.00p | 1,020.00p | 988.00p | 1,020.00p | 144520 |
| 04/12/2023 | 997.00p | 1,013.00p | 990.50p | 994.00p | 253663 |
| 01/12/2023 | 1,055.00p | 1,055.00p | 996.50p | 1,020.00p | 374180 |
| 30/11/2023 | 1,043.00p | 1,046.00p | 999.50p | 1,007.00p | 1184465 |
| 29/11/2023 | 995.00p | 1,044.00p | 995.00p | 1,036.00p | 621344 |
| 28/11/2023 | 967.00p | 992.00p | 941.00p | 992.00p | 340849 |
| 27/11/2023 | 963.50p | 977.00p | 946.00p | 969.50p | 236271 |
| 24/11/2023 | 964.00p | 976.00p | 956.50p | 976.00p | 152420 |
| 23/11/2023 | 920.00p | 965.50p | 920.00p | 965.50p | 262712 |
| 22/11/2023 | 939.50p | 957.50p | 925.00p | 938.50p | 420436 |
| 21/11/2023 | 940.00p | 940.00p | 909.50p | 920.00p | 219488 |
| 20/11/2023 | 886.00p | 940.00p | 886.00p | 933.00p | 228885 |
| 17/11/2023 | 871.50p | 914.00p | 862.50p | 912.00p | 594266 |
| 16/11/2023 | 895.00p | 896.00p | 855.77p | 862.50p | 482430 |
| 15/11/2023 | 858.00p | 901.00p | 858.00p | 887.50p | 333716 |
| 14/11/2023 | 865.50p | 879.00p | 836.50p | 879.00p | 379281 |
| 13/11/2023 | 835.50p | 851.00p | 820.00p | 845.50p | 436459 |
| 10/11/2023 | 830.50p | 850.00p | 830.50p | 848.00p | 218434 |
| 09/11/2023 | 840.50p | 857.50p | 835.50p | 857.50p | 297486 |
| 08/11/2023 | 869.50p | 881.50p | 848.50p | 851.00p | 421837 |
| 07/11/2023 | 910.50p | 910.50p | 862.00p | 867.00p | 439031 |
| 06/11/2023 | 919.00p | 919.00p | 879.50p | 880.00p | 342501 |
| 03/11/2023 | 903.00p | 903.00p | 862.00p | 897.00p | 885500 |
| 02/11/2023 | 873.00p | 905.00p | 865.00p | 892.50p | 301814 |
| 01/11/2023 | 852.00p | 879.50p | 832.00p | 864.00p | 644994 |
| 31/10/2023 | 860.50p | 863.50p | 839.00p | 852.00p | 340981 |
| 30/10/2023 | 839.50p | 857.50p | 820.50p | 836.00p | 340507 |
| 27/10/2023 | 816.00p | 844.50p | 808.50p | 832.50p | 708355 |
| 26/10/2023 | 828.50p | 835.00p | 807.50p | 808.00p | 928226 |
| 25/10/2023 | 839.00p | 850.00p | 811.00p | 816.00p | 390696 |
| 24/10/2023 | 826.50p | 851.50p | 822.00p | 830.00p | 822269 |
| 23/10/2023 | 884.00p | 884.00p | 823.00p | 829.50p | 622676 |
| 20/10/2023 | 915.50p | 926.00p | 866.50p | 868.50p | 1026398 |
| 19/10/2023 | 920.50p | 934.50p | 905.50p | 927.50p | 662553 |
| 18/10/2023 | 930.00p | 941.50p | 911.00p | 930.00p | 367524 |
| 17/10/2023 | 897.50p | 931.50p | 894.50p | 919.50p | 743986 |
| 16/10/2023 | 888.00p | 916.97p | 863.50p | 907.50p | 783499 |
| 13/10/2023 | 854.00p | 885.00p | 840.00p | 850.00p | 1767148 |
| 12/10/2023 | 846.50p | 858.50p | 820.50p | 850.00p | 1449213 |
| 11/10/2023 | 918.00p | 941.00p | 837.50p | 837.50p | 1847586 |
| 10/10/2023 | 858.00p | 934.00p | 853.00p | 933.50p | 1710424 |
| 09/10/2023 | 955.00p | 963.50p | 820.00p | 855.00p | 3462885 |
| 06/10/2023 | 1,004.00p | 1,069.00p | 1,004.00p | 1,037.00p | 147772 |
| 05/10/2023 | 1,031.00p | 1,046.00p | 1,027.00p | 1,035.00p | 906886 |
| 04/10/2023 | 1,050.00p | 1,083.00p | 1,018.00p | 1,031.00p | 295737 |
| 03/10/2023 | 1,093.00p | 1,116.00p | 1,065.00p | 1,065.00p | 593857 |
| 02/10/2023 | 1,144.00p | 1,158.00p | 1,102.00p | 1,102.00p | 205913 |
| 29/09/2023 | 1,160.00p | 1,164.00p | 1,140.00p | 1,143.00p | 229988 |
| 28/09/2023 | 1,130.00p | 1,163.00p | 1,130.00p | 1,158.00p | 358239 |
| 27/09/2023 | 1,125.00p | 1,148.00p | 1,118.00p | 1,148.00p | 288001 |
| 26/09/2023 | 1,136.00p | 1,143.00p | 1,124.00p | 1,128.00p | 318091 |
| 25/09/2023 | 1,154.00p | 1,198.00p | 1,122.00p | 1,136.00p | 680155 |
| 22/09/2023 | 1,157.00p | 1,170.00p | 1,130.30p | 1,147.00p | 343948 |
| 21/09/2023 | 1,160.00p | 1,175.00p | 1,154.00p | 1,154.00p | 171641 |
| 20/09/2023 | 1,174.00p | 1,204.00p | 1,149.00p | 1,163.00p | 252815 |
| 19/09/2023 | 1,161.00p | 1,174.00p | 1,151.00p | 1,158.00p | 144208 |
| 18/09/2023 | 1,213.00p | 1,219.00p | 1,159.00p | 1,164.00p | 288375 |
| 15/09/2023 | 1,182.00p | 1,189.00p | 1,158.00p | 1,165.00p | 990788 |
| 14/09/2023 | 1,150.00p | 1,176.00p | 1,127.00p | 1,174.00p | 327115 |
| 13/09/2023 | 1,157.00p | 1,161.00p | 1,120.00p | 1,161.00p | 479428 |
| 12/09/2023 | 1,209.00p | 1,209.00p | 1,132.00p | 1,155.00p | 233429 |
| 11/09/2023 | 1,107.00p | 1,159.00p | 1,107.00p | 1,153.00p | 239163 |
| 08/09/2023 | 1,064.00p | 1,148.00p | 1,054.00p | 1,148.00p | 448677 |
| 07/09/2023 | 1,062.00p | 1,171.00p | 1,033.00p | 1,119.00p | 1083744 |
| 06/09/2023 | 1,199.00p | 1,199.00p | 1,114.00p | 1,117.00p | 378773 |
| 05/09/2023 | 1,164.00p | 1,183.00p | 1,145.00p | 1,183.00p | 184509 |
| 04/09/2023 | 1,210.00p | 1,210.00p | 1,157.00p | 1,160.00p | 62440 |
| 01/09/2023 | 1,118.00p | 1,168.00p | 1,118.00p | 1,154.00p | 490061 |
| 31/08/2023 | 1,133.00p | 1,146.00p | 1,114.00p | 1,138.00p | 266353 |
| 30/08/2023 | 1,100.00p | 1,140.00p | 1,100.00p | 1,140.00p | 250112 |
| 29/08/2023 | 1,129.00p | 1,150.00p | 1,096.00p | 1,111.00p | 297983 |
| 25/08/2023 | 1,111.00p | 1,126.00p | 1,111.00p | 1,121.00p | 115393 |
| 24/08/2023 | 1,115.00p | 1,125.00p | 1,106.00p | 1,116.00p | 151661 |
| 23/08/2023 | 1,104.00p | 1,137.00p | 1,103.00p | 1,115.00p | 163941 |
| 22/08/2023 | 1,122.00p | 1,128.00p | 1,108.00p | 1,127.00p | 150451 |
| 21/08/2023 | 1,129.00p | 1,136.00p | 1,113.00p | 1,126.00p | 159215 |
| 18/08/2023 | 1,185.00p | 1,185.00p | 1,093.00p | 1,117.00p | 165008 |
| 17/08/2023 | 1,147.00p | 1,158.00p | 1,132.00p | 1,134.00p | 544945 |
*Close Price adjusted for both dividends and splits