Market data

Select a section

Energean

(ENOG)
Sector: Oil, Gas and Coal
1,067.00p
7.00p 0.66
Last updated: 11:06:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 860.00p 883.50p 856.50p 879.00p 368,892
03/10/2024 836.50p 865.00p 824.50p 860.50p 537,820
02/10/2024 909.00p 927.50p 836.00p 836.00p 471,259
01/10/2024 891.00p 919.60p 891.00p 909.00p 337,646
30/09/2024 915.00p 931.50p 893.00p 902.00p 785,084
27/09/2024 877.00p 905.50p 856.00p 894.00p 196,669
26/09/2024 880.00p 906.50p 879.00p 884.00p 621,931
25/09/2024 865.00p 890.00p 859.50p 872.00p 330,932
24/09/2024 860.00p 870.00p 852.50p 863.00p 586,816
23/09/2024 855.00p 869.50p 848.70p 864.50p 347,889
20/09/2024 885.00p 890.00p 850.50p 850.50p 440,195
19/09/2024 906.50p 906.50p 878.50p 890.00p 421,643
18/09/2024 947.50p 947.50p 905.00p 905.50p 348,375
17/09/2024 944.50p 951.50p 930.50p 935.50p 363,069
16/09/2024 956.50p 963.00p 924.00p 938.50p 1,687,923
13/09/2024 913.00p 956.50p 907.50p 913.50p 334,285
12/09/2024 900.00p 914.00p 891.00p 903.00p 300,614
11/09/2024 887.00p 905.00p 876.00p 885.50p 312,536
10/09/2024 947.00p 947.00p 883.50p 885.50p 421,915
09/09/2024 923.00p 925.00p 900.00p 902.00p 386,275
06/09/2024 931.00p 932.50p 906.50p 913.00p 207,503
05/09/2024 975.00p 975.00p 929.00p 929.00p 359,172
04/09/2024 927.00p 949.00p 927.00p 934.50p 308,343
03/09/2024 970.00p 977.50p 945.50p 946.50p 342,090
02/09/2024 958.50p 984.50p 928.00p 972.50p 125,549
30/08/2024 997.50p 1,014.00p 972.50p 972.50p 169,956
29/08/2024 975.50p 994.50p 970.50p 993.50p 994,834
28/08/2024 967.50p 973.00p 951.50p 973.00p 175,185
27/08/2024 948.00p 980.50p 947.50p 958.50p 238,148
26/08/2024 922.00p 955.00p 921.00p 921.00p 167,269
23/08/2024 922.00p 955.00p 921.00p 921.00p 167,269
22/08/2024 922.00p 955.00p 921.00p 921.00p 167,269
21/08/2024 944.00p 953.50p 920.00p 953.50p 337,251
20/08/2024 940.00p 945.00p 923.50p 939.00p 202,286
19/08/2024 930.50p 949.00p 918.00p 939.50p 140,610
16/08/2024 938.00p 948.50p 924.50p 931.00p 129,800
15/08/2024 920.50p 949.50p 915.00p 940.00p 134,465
14/08/2024 924.50p 934.50p 915.00p 919.50p 213,556
13/08/2024 902.00p 943.50p 902.00p 919.00p 137,568
12/08/2024 924.00p 940.50p 918.98p 935.50p 347,885
09/08/2024 927.50p 939.00p 920.50p 922.50p 115,073
08/08/2024 927.00p 958.50p 914.00p 924.00p 383,208
07/08/2024 913.00p 937.00p 911.00p 921.00p 321,360
06/08/2024 912.50p 918.89p 902.00p 904.50p 459,200
05/08/2024 927.00p 935.00p 879.00p 897.00p 602,264
02/08/2024 951.00p 962.50p 926.00p 937.50p 498,713
01/08/2024 998.00p 1,002.00p 966.00p 968.00p 683,045
31/07/2024 998.50p 1,015.00p 971.50p 999.00p 642,680
30/07/2024 990.00p 1,002.00p 966.95p 988.50p 538,273
29/07/2024 1,082.00p 1,083.00p 984.00p 989.00p 931,359
26/07/2024 1,040.00p 1,113.00p 1,040.00p 1,082.00p 286,108
25/07/2024 1,068.00p 1,082.00p 1,036.00p 1,082.00p 214,688
24/07/2024 1,054.00p 1,060.00p 1,034.00p 1,060.00p 148,052
23/07/2024 1,069.00p 1,069.00p 1,042.00p 1,042.00p 501,398
22/07/2024 1,043.00p 1,062.00p 1,043.00p 1,055.00p 307,041
19/07/2024 1,094.00p 1,094.00p 1,038.00p 1,060.00p 137,353
18/07/2024 1,048.00p 1,078.00p 1,048.00p 1,074.00p 272,313
17/07/2024 1,056.00p 1,056.00p 1,040.00p 1,045.00p 225,370
16/07/2024 1,050.00p 1,053.00p 1,032.00p 1,048.00p 652,127
15/07/2024 1,050.00p 1,066.00p 1,001.00p 1,052.00p 262,520
12/07/2024 1,071.00p 1,089.00p 1,057.00p 1,057.00p 178,406
11/07/2024 1,053.00p 1,071.00p 1,041.00p 1,070.00p 308,823
10/07/2024 1,043.00p 1,052.00p 1,024.00p 1,052.00p 305,280
09/07/2024 1,019.00p 1,040.00p 1,000.00p 1,040.00p 350,370
08/07/2024 1,040.00p 1,058.00p 1,017.00p 1,017.00p 210,809
05/07/2024 1,043.00p 1,043.00p 1,013.00p 1,017.00p 232,091
04/07/2024 1,022.00p 1,022.00p 1,003.00p 1,009.00p 115,682
03/07/2024 1,007.00p 1,009.00p 986.00p 1,006.00p 200,250
02/07/2024 1,028.00p 1,028.00p 980.00p 990.00p 1,185,024
01/07/2024 979.50p 1,002.00p 979.50p 995.00p 263,742
28/06/2024 985.00p 1,000.00p 973.00p 986.00p 246,918
27/06/2024 994.00p 999.50p 973.50p 995.50p 601,565
26/06/2024 1,012.00p 1,025.00p 999.00p 1,011.00p 1,328,703
25/06/2024 1,021.00p 1,039.00p 1,002.00p 1,008.00p 287,454
24/06/2024 1,031.00p 1,046.00p 1,024.00p 1,033.00p 372,721
21/06/2024 1,055.00p 1,065.00p 1,026.00p 1,040.00p 1,123,656
20/06/2024 1,081.00p 1,111.00p 1,050.00p 1,073.00p 831,083
19/06/2024 1,034.00p 1,058.66p 1,032.00p 1,032.00p 262,517
18/06/2024 982.00p 1,065.00p 982.00p 1,054.00p 506,061
17/06/2024 993.00p 997.00p 981.00p 986.50p 228,485
14/06/2024 1,001.00p 1,011.00p 982.50p 992.00p 231,790
13/06/2024 1,010.00p 1,030.05p 996.00p 1,002.00p 283,955
12/06/2024 1,019.00p 1,051.00p 1,015.00p 1,022.00p 355,858
11/06/2024 1,050.00p 1,059.00p 1,016.00p 1,016.00p 184,442
10/06/2024 1,081.00p 1,081.00p 1,040.00p 1,050.00p 280,158
07/06/2024 1,051.00p 1,066.00p 1,036.00p 1,053.00p 168,937
06/06/2024 1,076.00p 1,084.44p 1,031.00p 1,059.00p 427,219
05/06/2024 1,150.00p 1,156.00p 1,089.00p 1,099.00p 640,798
04/06/2024 1,152.00p 1,166.00p 1,110.00p 1,149.00p 414,963
03/06/2024 1,192.00p 1,195.00p 1,162.00p 1,169.00p 264,745
31/05/2024 1,200.00p 1,207.00p 1,188.00p 1,193.00p 309,254
30/05/2024 1,167.00p 1,196.00p 1,164.00p 1,196.00p 636,954
29/05/2024 1,178.00p 1,187.00p 1,158.00p 1,179.00p 220,382
28/05/2024 1,169.00p 1,187.00p 1,143.00p 1,183.00p 1,741,533
27/05/2024 1,158.00p 1,175.00p 1,147.00p 1,170.00p 247,244

Market data

Select a section