Market data

Select a section

Energean

(ENOG)
Sector: Oil, Gas and Coal
790.00p
-55.00p -6.51
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 840.00p 846.50p 790.00p 790.00p 484,669
03/04/2025 880.00p 880.00p 839.00p 845.00p 253,088
02/04/2025 886.00p 893.50p 873.50p 891.00p 219,982
01/04/2025 884.50p 893.43p 873.00p 884.00p 233,350
31/03/2025 872.00p 887.50p 866.00p 875.50p 520,055
28/03/2025 863.50p 877.50p 861.00p 870.00p 221,356
27/03/2025 855.00p 865.50p 845.00p 865.50p 879,971
26/03/2025 880.50p 889.50p 853.50p 857.50p 242,841
25/03/2025 823.00p 872.50p 813.00p 868.50p 408,681
24/03/2025 875.50p 889.00p 813.50p 815.50p 598,826
21/03/2025 822.00p 892.00p 822.00p 872.50p 1,140,352
20/03/2025 843.00p 846.00p 799.73p 841.50p 773,475
19/03/2025 869.50p 875.00p 840.50p 840.50p 350,537
18/03/2025 867.50p 880.00p 858.62p 876.50p 313,744
17/03/2025 930.00p 931.00p 837.50p 865.50p 865,587
14/03/2025 942.00p 946.00p 932.50p 940.50p 144,872
13/03/2025 970.00p 970.00p 925.00p 939.00p 361,299
12/03/2025 908.00p 941.00p 908.00p 933.50p 311,064
11/03/2025 946.00p 957.00p 927.50p 927.50p 245,131
10/03/2025 949.00p 953.00p 936.50p 936.50p 298,643
07/03/2025 928.50p 950.50p 919.50p 950.00p 154,052
06/03/2025 967.00p 967.00p 914.50p 939.00p 538,972
05/03/2025 980.50p 997.50p 960.50p 969.50p 254,409
04/03/2025 1,015.00p 1,015.00p 968.78p 971.50p 225,584
03/03/2025 1,002.00p 1,025.30p 989.50p 1,012.00p 342,121
28/02/2025 1,035.00p 1,035.00p 1,006.00p 1,015.00p 519,763
27/02/2025 1,025.00p 1,029.00p 1,011.00p 1,019.00p 118,537
26/02/2025 1,021.00p 1,023.00p 986.25p 1,012.00p 160,435
25/02/2025 1,025.00p 1,025.00p 980.00p 1,011.00p 253,184
24/02/2025 1,015.00p 1,026.00p 996.00p 996.00p 121,840
21/02/2025 985.00p 1,040.00p 985.00p 1,012.00p 164,149
20/02/2025 1,025.00p 1,046.00p 1,025.00p 1,030.00p 204,771
19/02/2025 988.00p 1,038.00p 988.00p 1,029.00p 198,665
18/02/2025 1,024.00p 1,030.00p 1,009.00p 1,025.00p 211,640
17/02/2025 1,010.00p 1,026.00p 997.00p 1,016.00p 162,398
14/02/2025 975.50p 1,004.00p 975.50p 993.50p 176,363
13/02/2025 1,010.00p 1,010.00p 976.00p 988.00p 1,154,577
12/02/2025 1,007.00p 1,007.00p 991.00p 993.50p 235,273
11/02/2025 1,001.00p 1,007.00p 995.00p 1,002.00p 211,753
10/02/2025 979.00p 1,001.00p 973.00p 1,000.00p 269,906
07/02/2025 987.00p 990.00p 953.00p 971.00p 262,060
06/02/2025 976.00p 1,000.00p 973.03p 975.00p 232,187
05/02/2025 966.00p 989.00p 962.50p 975.00p 511,294
04/02/2025 938.00p 974.50p 931.50p 950.50p 666,203
03/02/2025 916.50p 957.00p 913.50p 950.50p 477,721
31/01/2025 999.50p 999.50p 926.50p 926.50p 236,397
30/01/2025 936.50p 952.50p 936.50p 942.00p 319,532
29/01/2025 936.50p 951.00p 930.50p 940.00p 362,100
28/01/2025 941.00p 955.00p 932.50p 932.50p 351,135
27/01/2025 960.00p 1,005.00p 941.50p 943.50p 677,590
24/01/2025 1,001.00p 1,020.00p 958.50p 963.50p 282,272
23/01/2025 1,068.00p 1,073.00p 1,015.00p 1,015.00p 566,391
22/01/2025 1,045.00p 1,053.00p 1,023.00p 1,023.00p 306,488
21/01/2025 1,026.00p 1,054.76p 1,026.00p 1,045.00p 283,138
20/01/2025 1,058.00p 1,073.00p 1,040.00p 1,042.00p 407,208
17/01/2025 1,060.00p 1,071.00p 1,053.00p 1,058.00p 197,200
16/01/2025 1,054.00p 1,070.00p 1,048.00p 1,056.00p 288,554
15/01/2025 1,053.00p 1,059.00p 1,033.00p 1,056.00p 335,300
14/01/2025 1,044.00p 1,047.00p 1,029.00p 1,044.00p 333,862
13/01/2025 1,001.00p 1,038.00p 1,001.00p 1,026.00p 244,347
10/01/2025 1,000.00p 1,039.00p 1,000.00p 1,009.00p 341,214
09/01/2025 1,055.00p 1,055.00p 1,013.00p 1,020.00p 492,404
08/01/2025 1,063.00p 1,068.00p 1,024.00p 1,028.00p 347,083
07/01/2025 1,055.00p 1,065.00p 1,047.00p 1,062.00p 148,164
06/01/2025 1,031.00p 1,067.00p 1,002.00p 1,062.00p 299,388
03/01/2025 1,078.00p 1,099.00p 1,054.00p 1,076.00p 197,512
02/01/2025 1,043.00p 1,074.00p 1,041.00p 1,072.00p 338,790
01/01/2025 1,020.00p 1,043.00p 1,020.00p 1,043.00p 107,027
31/12/2024 1,020.00p 1,043.00p 1,020.00p 1,043.00p 107,027
30/12/2024 1,005.00p 1,022.00p 1,004.00p 1,022.00p 253,298
27/12/2024 1,013.00p 1,031.00p 1,013.00p 1,016.00p 173,078
26/12/2024 1,014.00p 1,014.00p 991.00p 1,012.00p 76,540
25/12/2024 1,014.00p 1,014.00p 991.00p 1,012.00p 76,540
24/12/2024 1,014.00p 1,014.00p 991.00p 1,012.00p 76,540
23/12/2024 983.50p 1,007.00p 983.50p 988.50p 184,428
20/12/2024 975.00p 988.00p 964.00p 979.00p 430,077
19/12/2024 974.00p 995.50p 964.00p 985.50p 375,134
18/12/2024 966.00p 981.00p 965.50p 971.00p 223,378
17/12/2024 984.50p 986.00p 969.00p 969.50p 298,351
16/12/2024 993.50p 1,003.00p 984.50p 984.50p 327,468
13/12/2024 992.00p 1,013.00p 979.50p 1,002.00p 96,946
12/12/2024 992.00p 1,006.00p 987.50p 990.00p 168,424
11/12/2024 986.00p 1,003.00p 977.00p 986.00p 217,976
10/12/2024 989.00p 997.50p 982.50p 986.00p 369,059
09/12/2024 951.00p 994.50p 951.00p 986.50p 1,232,532
06/12/2024 955.00p 986.50p 935.00p 944.50p 344,571
05/12/2024 1,045.00p 1,045.00p 981.00p 987.50p 481,844
04/12/2024 1,061.00p 1,061.00p 1,018.54p 1,021.00p 279,654
03/12/2024 1,032.00p 1,039.00p 1,013.00p 1,039.00p 453,860
02/12/2024 1,017.00p 1,023.00p 996.00p 1,016.00p 240,182
29/11/2024 998.50p 1,026.00p 988.50p 1,012.00p 331,625
28/11/2024 1,099.00p 1,099.00p 998.00p 998.00p 592,390
27/11/2024 1,095.00p 1,101.50p 1,083.00p 1,095.00p 323,440
26/11/2024 1,093.00p 1,111.69p 1,083.00p 1,085.00p 828,051
25/11/2024 1,075.00p 1,098.00p 1,063.00p 1,096.00p 705,804
22/11/2024 1,034.00p 1,070.00p 1,034.00p 1,054.00p 1,539,785
21/11/2024 1,053.00p 1,062.20p 1,034.00p 1,054.00p 304,865
20/11/2024 1,033.00p 1,054.00p 1,025.01p 1,053.00p 202,997
19/11/2024 1,016.00p 1,032.00p 1,013.00p 1,031.00p 225,895
18/11/2024 975.50p 1,017.00p 975.50p 1,017.00p 227,034
15/11/2024 984.50p 995.50p 977.50p 985.00p 145,759
14/11/2024 970.00p 990.50p 969.50p 985.00p 200,377
13/11/2024 950.50p 977.50p 950.50p 968.50p 263,215
12/11/2024 974.00p 982.50p 956.50p 957.50p 189,359
11/11/2024 974.50p 995.50p 971.00p 974.00p 453,458
08/11/2024 979.00p 979.00p 948.00p 952.00p 126,775
07/11/2024 993.00p 993.00p 966.50p 972.50p 268,429
06/11/2024 996.00p 996.00p 955.50p 971.00p 417,668
05/11/2024 957.50p 995.50p 957.50p 960.50p 266,304
04/11/2024 986.50p 1,004.00p 967.50p 970.00p 619,760
01/11/2024 1,000.00p 1,018.00p 968.50p 974.50p 165,506
31/10/2024 980.00p 1,014.00p 980.00p 1,006.00p 322,479
30/10/2024 975.00p 1,019.00p 975.00p 982.00p 679,808
29/10/2024 965.00p 982.00p 963.00p 982.00p 246,820
28/10/2024 951.50p 990.00p 951.00p 963.00p 287,969
25/10/2024 938.50p 958.50p 913.50p 951.50p 98,877
24/10/2024 959.50p 975.00p 927.50p 949.00p 162,831
23/10/2024 967.50p 970.00p 941.50p 949.00p 115,315
22/10/2024 960.00p 974.50p 955.00p 962.00p 148,086
21/10/2024 945.00p 970.50p 945.00p 955.00p 217,627
18/10/2024 923.50p 952.00p 920.50p 947.50p 233,969
17/10/2024 908.00p 922.50p 902.50p 922.00p 154,361
16/10/2024 911.00p 932.00p 910.50p 910.50p 170,709
15/10/2024 900.00p 919.50p 889.50p 911.00p 313,958
14/10/2024 889.50p 911.50p 885.80p 906.00p 152,544
11/10/2024 855.50p 905.00p 855.50p 887.50p 255,018
10/10/2024 924.50p 924.50p 890.00p 896.00p 120,573
09/10/2024 857.00p 917.00p 857.00p 893.50p 214,326
08/10/2024 915.50p 919.00p 886.50p 892.50p 219,662
07/10/2024 889.50p 915.00p 876.00p 902.50p 174,999

Market data

Select a section