Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/08/2019 1,022.00p 1,034.00p 1,016.00p 1,034.00p 58017
21/08/2019 1,016.00p 1,032.00p 1,014.00p 1,030.00p 55790
20/08/2019 1,026.00p 1,030.00p 1,008.00p 1,016.00p 43294
19/08/2019 1,010.00p 1,029.93p 1,010.00p 1,026.00p 58108
16/08/2019 1,014.00p 1,020.00p 1,006.00p 1,020.00p 69928
15/08/2019 1,052.00p 1,052.00p 1,008.00p 1,024.00p 117523
14/08/2019 1,072.00p 1,072.00p 1,034.00p 1,036.00p 94311
13/08/2019 1,060.00p 1,064.00p 1,046.00p 1,060.00p 57675
12/08/2019 1,066.00p 1,078.00p 1,056.00p 1,056.00p 68232
09/08/2019 1,060.00p 1,078.00p 1,058.88p 1,062.00p 57539
08/08/2019 1,054.00p 1,066.00p 1,050.00p 1,056.00p 100533
07/08/2019 1,034.00p 1,074.00p 1,034.00p 1,044.00p 174358
06/08/2019 1,036.00p 1,058.00p 1,026.00p 1,052.00p 166753
05/08/2019 1,050.00p 1,054.00p 1,036.00p 1,036.00p 264285
02/08/2019 1,074.00p 1,074.00p 1,044.00p 1,050.00p 244563
01/08/2019 1,080.00p 1,092.00p 1,056.00p 1,082.00p 615246
31/07/2019 1,060.00p 1,082.00p 1,054.00p 1,066.00p 164524
30/07/2019 1,044.00p 1,054.00p 1,042.00p 1,054.00p 150425
29/07/2019 1,026.00p 1,048.00p 1,026.00p 1,036.00p 222544
26/07/2019 1,046.00p 1,046.00p 1,018.00p 1,018.00p 82250
25/07/2019 1,020.00p 1,042.00p 1,020.00p 1,026.00p 120231
24/07/2019 1,036.00p 1,050.95p 1,020.00p 1,020.00p 135047
23/07/2019 974.00p 1,032.00p 974.00p 1,032.00p 208223
22/07/2019 962.00p 993.00p 958.00p 985.00p 225568
19/07/2019 984.00p 984.00p 956.00p 972.00p 106422
18/07/2019 961.00p 978.00p 959.00p 960.00p 80615
17/07/2019 985.00p 985.00p 965.00p 975.00p 87875
16/07/2019 969.00p 986.00p 969.00p 980.00p 212903
15/07/2019 985.00p 996.00p 980.00p 980.00p 180119
12/07/2019 971.00p 988.36p 971.00p 981.00p 350552
11/07/2019 989.00p 995.00p 950.00p 982.00p 319241
10/07/2019 997.00p 1,015.41p 982.00p 1,002.00p 321636
09/07/2019 972.00p 1,000.00p 972.00p 1,000.00p 318625
08/07/2019 1,008.00p 1,008.00p 970.00p 980.00p 292603
05/07/2019 951.00p 996.00p 950.00p 993.00p 427490
04/07/2019 870.00p 970.00p 866.00p 955.00p 1175968
03/07/2019 826.00p 851.00p 826.00p 841.00p 69009
02/07/2019 830.00p 860.00p 824.00p 829.00p 23832
01/07/2019 837.00p 837.00p 827.00p 827.00p 8327
28/06/2019 843.00p 844.00p 822.00p 831.00p 53847
27/06/2019 834.00p 849.00p 821.00p 836.00p 28710
26/06/2019 840.00p 864.00p 837.00p 849.00p 34231
25/06/2019 840.00p 850.00p 830.00p 844.00p 33796
24/06/2019 850.00p 857.00p 830.00p 830.00p 35855
21/06/2019 837.00p 850.00p 833.00p 845.00p 83481
20/06/2019 855.00p 874.00p 848.00p 853.00p 42040
19/06/2019 855.00p 866.00p 844.00p 853.00p 30465
18/06/2019 825.00p 860.00p 825.00p 855.00p 47803
17/06/2019 824.00p 845.00p 824.00p 836.00p 48643
14/06/2019 807.00p 825.00p 803.00p 823.00p 11876
13/06/2019 816.00p 826.00p 804.00p 808.00p 41067
12/06/2019 818.00p 829.00p 814.00p 822.00p 24041
11/06/2019 815.00p 827.00p 803.00p 816.00p 34742
10/06/2019 818.00p 825.00p 802.00p 806.00p 23633
07/06/2019 800.00p 821.00p 800.00p 819.00p 40170
06/06/2019 809.00p 814.00p 800.00p 801.00p 22404
05/06/2019 808.00p 825.00p 803.00p 811.00p 27107
04/06/2019 785.00p 811.00p 785.00p 806.00p 25037
03/06/2019 786.00p 797.00p 785.00p 788.00p 26478
31/05/2019 800.00p 806.00p 786.00p 790.00p 20814
30/05/2019 800.00p 816.00p 800.00p 804.00p 13006
29/05/2019 786.00p 808.00p 786.00p 802.00p 35078
28/05/2019 787.00p 807.00p 787.00p 792.00p 113209
24/05/2019 798.00p 798.00p 780.00p 785.00p 42497
23/05/2019 775.00p 800.00p 775.00p 785.00p 69827
22/05/2019 765.00p 794.00p 765.00p 784.00p 83485
21/05/2019 789.00p 790.00p 771.49p 781.00p 81100
20/05/2019 806.00p 806.00p 788.00p 788.00p 52444
17/05/2019 804.00p 814.00p 794.00p 806.00p 37936
16/05/2019 798.00p 823.00p 796.76p 805.00p 569673
15/05/2019 810.00p 810.00p 799.00p 799.00p 320173
14/05/2019 802.00p 820.00p 801.00p 806.00p 27923
13/05/2019 810.00p 816.00p 801.00p 802.00p 37079
10/05/2019 810.00p 811.00p 795.00p 800.00p 28720
09/05/2019 791.00p 804.00p 791.00p 801.00p 31174
08/05/2019 798.00p 804.00p 791.00p 804.00p 27837
07/05/2019 815.00p 815.32p 791.00p 802.00p 36674
03/05/2019 807.00p 831.00p 807.00p 810.00p 81935
02/05/2019 825.00p 833.25p 808.00p 811.00p 29479
01/05/2019 821.00p 828.00p 817.00p 825.00p 24952
30/04/2019 824.00p 839.00p 820.00p 829.00p 56972
29/04/2019 830.00p 839.00p 818.00p 830.00p 74151
26/04/2019 826.00p 832.00p 825.00p 830.00p 332963
25/04/2019 817.00p 830.00p 813.00p 830.00p 27246
24/04/2019 842.00p 844.00p 820.00p 825.00p 91386
23/04/2019 827.00p 855.00p 819.00p 843.00p 59940
18/04/2019 825.00p 833.00p 820.00p 831.00p 18703
17/04/2019 840.00p 841.00p 827.00p 834.00p 311070
16/04/2019 864.00p 864.00p 824.00p 839.00p 115795
15/04/2019 849.00p 867.00p 835.00p 846.00p 278306
12/04/2019 803.00p 803.00p 776.00p 780.00p 38186
11/04/2019 805.00p 805.00p 774.00p 781.00p 61643
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

*Close Price adjusted for both dividends and splits