Energean
(ENOG)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1,158.00p
|
1,175.00p
|
1,147.00p
|
1,170.00p
|
247,244
|
|
23/05/2024
|
1,119.00p
|
1,164.00p
|
1,119.00p
|
1,150.00p
|
568,518
|
|
22/05/2024
|
1,200.00p
|
1,200.00p
|
1,134.00p
|
1,134.00p
|
593,455
|
|
21/05/2024
|
1,186.00p
|
1,197.00p
|
1,172.00p
|
1,183.00p
|
283,754
|
|
20/05/2024
|
1,180.00p
|
1,233.00p
|
1,164.00p
|
1,196.00p
|
213,242
|
|
17/05/2024
|
1,184.00p
|
1,187.65p
|
1,161.00p
|
1,185.00p
|
151,734
|
|
16/05/2024
|
1,146.00p
|
1,181.00p
|
1,128.00p
|
1,160.00p
|
214,205
|
|
15/05/2024
|
1,207.00p
|
1,207.00p
|
1,170.00p
|
1,183.00p
|
289,317
|
|
14/05/2024
|
1,157.00p
|
1,206.00p
|
1,138.00p
|
1,204.00p
|
194,731
|
|
13/05/2024
|
1,203.00p
|
1,204.00p
|
1,175.00p
|
1,175.00p
|
239,498
|
|
10/05/2024
|
1,195.00p
|
1,208.00p
|
1,189.00p
|
1,197.00p
|
1,623,000
|
|
09/05/2024
|
1,166.00p
|
1,189.00p
|
1,161.00p
|
1,186.00p
|
1,207,542
|
|
08/05/2024
|
1,163.00p
|
1,174.00p
|
1,143.60p
|
1,173.00p
|
726,338
|
|
07/05/2024
|
1,148.00p
|
1,163.00p
|
1,135.00p
|
1,163.00p
|
251,683
|
|
06/05/2024
|
1,130.00p
|
1,141.00p
|
1,108.00p
|
1,136.00p
|
399,853
|
|
03/05/2024
|
1,130.00p
|
1,141.00p
|
1,108.00p
|
1,136.00p
|
399,853
|
|
02/05/2024
|
1,114.00p
|
1,135.00p
|
1,076.00p
|
1,128.00p
|
329,890
|
|
01/05/2024
|
1,120.00p
|
1,121.00p
|
1,104.00p
|
1,106.00p
|
250,269
|
|
30/04/2024
|
1,105.00p
|
1,145.00p
|
1,104.00p
|
1,104.00p
|
319,684
|
|
29/04/2024
|
1,120.00p
|
1,138.00p
|
1,086.00p
|
1,138.00p
|
492,495
|
|
26/04/2024
|
1,120.00p
|
1,120.00p
|
1,077.00p
|
1,103.00p
|
516,526
|
|
25/04/2024
|
1,095.00p
|
1,095.00p
|
1,056.00p
|
1,079.00p
|
714,197
|
|
24/04/2024
|
1,094.00p
|
1,109.00p
|
1,075.00p
|
1,084.00p
|
283,752
|
|
23/04/2024
|
1,079.00p
|
1,097.00p
|
1,075.00p
|
1,086.00p
|
191,385
|
|
22/04/2024
|
1,020.00p
|
1,092.00p
|
1,020.00p
|
1,079.00p
|
347,813
|
|
19/04/2024
|
980.00p
|
1,019.00p
|
968.50p
|
1,019.00p
|
243,468
|
|
18/04/2024
|
990.50p
|
994.50p
|
978.50p
|
981.00p
|
302,763
|
|
17/04/2024
|
1,005.00p
|
1,012.00p
|
990.00p
|
995.00p
|
266,493
|
|
16/04/2024
|
1,024.00p
|
1,032.00p
|
1,005.94p
|
1,006.00p
|
310,412
|
|
15/04/2024
|
1,059.00p
|
1,076.00p
|
1,038.00p
|
1,039.00p
|
404,732
|
|
12/04/2024
|
1,090.00p
|
1,095.00p
|
1,048.00p
|
1,055.00p
|
391,366
|
|
11/04/2024
|
1,066.00p
|
1,081.00p
|
1,050.00p
|
1,070.00p
|
645,280
|
|
10/04/2024
|
1,064.00p
|
1,064.00p
|
1,037.00p
|
1,064.00p
|
409,285
|
|
09/04/2024
|
1,031.00p
|
1,063.00p
|
1,031.00p
|
1,043.00p
|
179,652
|
|
08/04/2024
|
1,034.00p
|
1,054.00p
|
1,027.00p
|
1,040.00p
|
204,936
|
|
05/04/2024
|
1,070.00p
|
1,071.60p
|
1,021.00p
|
1,032.00p
|
197,004
|
|
04/04/2024
|
1,015.00p
|
1,051.00p
|
1,014.60p
|
1,051.00p
|
520,785
|
|
03/04/2024
|
1,050.00p
|
1,069.00p
|
1,037.00p
|
1,048.00p
|
159,095
|
|
02/04/2024
|
1,095.00p
|
1,116.00p
|
1,053.00p
|
1,064.00p
|
238,434
|
|
01/04/2024
|
1,100.00p
|
1,106.00p
|
1,084.00p
|
1,093.00p
|
644,720
|
|
29/03/2024
|
1,100.00p
|
1,106.00p
|
1,084.00p
|
1,093.00p
|
644,720
|
|
28/03/2024
|
1,100.00p
|
1,106.00p
|
1,084.00p
|
1,093.00p
|
644,720
|
|
27/03/2024
|
1,086.00p
|
1,106.00p
|
1,084.00p
|
1,106.00p
|
271,167
|
|
26/03/2024
|
1,075.00p
|
1,091.00p
|
1,059.00p
|
1,091.00p
|
311,597
|
|
25/03/2024
|
1,090.00p
|
1,090.00p
|
1,067.00p
|
1,073.00p
|
225,533
|
|
22/03/2024
|
1,008.00p
|
1,081.00p
|
1,008.00p
|
1,077.00p
|
337,612
|
|
21/03/2024
|
1,058.00p
|
1,092.00p
|
1,047.00p
|
1,054.00p
|
361,640
|
|
20/03/2024
|
1,050.00p
|
1,050.00p
|
1,016.00p
|
1,029.00p
|
1,598,231
|
|
19/03/2024
|
997.50p
|
1,039.00p
|
997.50p
|
1,031.00p
|
237,096
|