Energean
(ENOG)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
13/08/2025
|
918.50p
|
925.00p
|
904.70p
|
908.00p
|
180,625
|
|
12/08/2025
|
950.00p
|
950.00p
|
921.50p
|
924.50p
|
173,249
|
|
11/08/2025
|
917.00p
|
932.00p
|
913.00p
|
926.50p
|
209,236
|
|
08/08/2025
|
929.00p
|
945.00p
|
929.00p
|
937.50p
|
147,126
|
|
07/08/2025
|
929.00p
|
937.37p
|
916.20p
|
934.50p
|
277,118
|
|
06/08/2025
|
920.50p
|
930.50p
|
913.50p
|
930.00p
|
186,542
|
|
05/08/2025
|
938.50p
|
938.50p
|
893.00p
|
915.00p
|
254,569
|
|
04/08/2025
|
912.50p
|
920.00p
|
894.50p
|
901.50p
|
152,331
|
|
01/08/2025
|
916.00p
|
917.50p
|
902.50p
|
914.00p
|
183,741
|
|
31/07/2025
|
910.50p
|
912.00p
|
905.00p
|
915.50p
|
5,578
|
|
30/07/2025
|
927.50p
|
940.50p
|
908.00p
|
910.50p
|
188,672
|
|
29/07/2025
|
922.50p
|
932.50p
|
920.00p
|
922.50p
|
248,056
|
|
28/07/2025
|
922.00p
|
934.50p
|
913.50p
|
922.50p
|
326,714
|
|
25/07/2025
|
910.00p
|
941.50p
|
910.00p
|
922.00p
|
106,492
|
|
24/07/2025
|
954.50p
|
954.50p
|
918.50p
|
932.50p
|
279,172
|
|
23/07/2025
|
935.00p
|
943.50p
|
915.00p
|
928.00p
|
236,217
|
|
22/07/2025
|
940.00p
|
945.50p
|
917.00p
|
927.50p
|
357,953
|
|
21/07/2025
|
965.00p
|
965.00p
|
931.00p
|
931.00p
|
242,215
|
|
18/07/2025
|
950.00p
|
983.50p
|
945.00p
|
952.00p
|
369,725
|
|
17/07/2025
|
924.50p
|
950.00p
|
919.00p
|
950.00p
|
354,551
|
|
16/07/2025
|
924.00p
|
935.50p
|
913.50p
|
917.50p
|
147,912
|
|
15/07/2025
|
926.00p
|
932.50p
|
917.50p
|
924.00p
|
214,881
|
|
14/07/2025
|
901.50p
|
929.06p
|
901.50p
|
925.50p
|
340,598
|
|
11/07/2025
|
902.50p
|
929.00p
|
897.50p
|
917.50p
|
182,469
|
|
10/07/2025
|
948.00p
|
950.00p
|
916.00p
|
927.00p
|
420,607
|
|
09/07/2025
|
950.00p
|
952.00p
|
940.00p
|
950.00p
|
449,400
|
|
08/07/2025
|
922.50p
|
943.00p
|
895.00p
|
940.00p
|
3,370,711
|
|
07/07/2025
|
906.00p
|
926.00p
|
899.50p
|
920.50p
|
377,246
|
|
04/07/2025
|
932.00p
|
932.00p
|
899.00p
|
903.50p
|
113,079
|
|
03/07/2025
|
940.00p
|
940.00p
|
917.50p
|
928.00p
|
584,052
|
|
02/07/2025
|
914.00p
|
935.50p
|
914.00p
|
915.00p
|
342,614
|
|
01/07/2025
|
930.00p
|
930.00p
|
898.50p
|
914.00p
|
286,754
|
|
30/06/2025
|
905.00p
|
920.50p
|
904.00p
|
911.50p
|
593,257
|
|
27/06/2025
|
895.50p
|
907.50p
|
876.50p
|
900.00p
|
194,033
|
|
26/06/2025
|
900.00p
|
909.50p
|
890.00p
|
895.00p
|
217,158
|
|
25/06/2025
|
910.00p
|
910.00p
|
881.00p
|
904.50p
|
236,093
|
|
24/06/2025
|
900.00p
|
911.50p
|
874.50p
|
895.00p
|
410,228
|
|
23/06/2025
|
893.50p
|
920.00p
|
887.00p
|
899.00p
|
368,315
|
|
20/06/2025
|
881.00p
|
892.50p
|
863.50p
|
889.50p
|
1,375,721
|
|
19/06/2025
|
899.00p
|
899.00p
|
867.50p
|
883.00p
|
469,333
|
|
18/06/2025
|
843.50p
|
877.00p
|
816.00p
|
877.00p
|
636,673
|
|
17/06/2025
|
795.00p
|
842.50p
|
795.00p
|
839.50p
|
253,508
|
|
16/06/2025
|
803.00p
|
830.00p
|
770.00p
|
825.50p
|
1,195,549
|
|
13/06/2025
|
862.50p
|
882.50p
|
794.00p
|
817.00p
|
901,823
|
|
12/06/2025
|
925.00p
|
925.00p
|
851.00p
|
860.50p
|
376,873
|
|
11/06/2025
|
867.00p
|
905.00p
|
867.00p
|
886.00p
|
171,237
|
|
10/06/2025
|
925.00p
|
925.00p
|
883.50p
|
903.50p
|
251,236
|
|
09/06/2025
|
885.50p
|
889.50p
|
877.50p
|
889.50p
|
225,930
|
|
06/06/2025
|
868.00p
|
895.50p
|
866.50p
|
890.00p
|
154,861
|
|
05/06/2025
|
880.50p
|
888.00p
|
860.50p
|
873.50p
|
229,977
|
|
04/06/2025
|
920.00p
|
929.50p
|
899.50p
|
903.50p
|
339,391
|
|
03/06/2025
|
916.00p
|
929.00p
|
907.50p
|
924.00p
|
260,888
|
|
02/06/2025
|
924.00p
|
932.50p
|
906.00p
|
916.50p
|
185,629
|
|
30/05/2025
|
905.50p
|
925.00p
|
890.54p
|
918.50p
|
688,510
|
|
29/05/2025
|
877.50p
|
912.00p
|
877.50p
|
899.50p
|
186,592
|
|
28/05/2025
|
882.00p
|
886.50p
|
868.50p
|
877.00p
|
171,346
|
|
27/05/2025
|
870.00p
|
890.50p
|
860.50p
|
880.00p
|
351,250
|
|
26/05/2025
|
854.50p
|
873.50p
|
841.00p
|
859.00p
|
238,342
|
|
23/05/2025
|
854.50p
|
873.50p
|
841.00p
|
859.00p
|
238,342
|
|
22/05/2025
|
865.00p
|
873.50p
|
847.50p
|
855.00p
|
294,678
|
|
21/05/2025
|
919.00p
|
921.00p
|
848.50p
|
872.50p
|
436,026
|
|
20/05/2025
|
946.00p
|
946.00p
|
915.00p
|
924.50p
|
120,410
|
|
19/05/2025
|
945.50p
|
945.50p
|
923.00p
|
937.50p
|
167,092
|
|
16/05/2025
|
951.50p
|
960.00p
|
930.50p
|
944.50p
|
133,531
|
|
15/05/2025
|
950.00p
|
950.00p
|
922.00p
|
942.00p
|
164,219
|
|
14/05/2025
|
948.50p
|
953.50p
|
934.50p
|
952.00p
|
348,894
|
|
13/05/2025
|
925.50p
|
946.50p
|
918.50p
|
946.50p
|
214,064
|
|
12/05/2025
|
897.00p
|
932.50p
|
897.00p
|
930.50p
|
339,028
|
|
09/05/2025
|
899.00p
|
899.00p
|
882.00p
|
888.00p
|
206,945
|
|
08/05/2025
|
846.00p
|
895.50p
|
846.00p
|
880.50p
|
259,528
|
|
07/05/2025
|
840.00p
|
887.00p
|
840.00p
|
862.00p
|
359,124
|
|
06/05/2025
|
860.00p
|
870.00p
|
842.00p
|
861.00p
|
222,266
|
|
05/05/2025
|
840.00p
|
872.00p
|
840.00p
|
858.50p
|
119,437
|
|
02/05/2025
|
840.00p
|
872.00p
|
840.00p
|
858.50p
|
119,437
|
|
01/05/2025
|
876.00p
|
895.00p
|
865.00p
|
870.50p
|
122,577
|
|
30/04/2025
|
840.00p
|
886.50p
|
840.00p
|
882.00p
|
153,195
|
|
29/04/2025
|
888.00p
|
899.50p
|
870.00p
|
879.00p
|
216,104
|
|
28/04/2025
|
871.50p
|
899.50p
|
870.00p
|
891.50p
|
287,646
|
|
25/04/2025
|
863.00p
|
883.50p
|
856.07p
|
871.50p
|
142,827
|
|
24/04/2025
|
866.50p
|
883.50p
|
847.19p
|
860.00p
|
209,907
|
|
23/04/2025
|
870.00p
|
876.50p
|
855.50p
|
865.00p
|
284,179
|
|
22/04/2025
|
840.00p
|
870.00p
|
826.00p
|
854.00p
|
485,571
|
|
21/04/2025
|
837.50p
|
849.50p
|
825.50p
|
843.00p
|
155,434
|
|
18/04/2025
|
837.50p
|
849.50p
|
825.50p
|
843.00p
|
155,434
|
|
17/04/2025
|
837.50p
|
849.50p
|
825.50p
|
843.00p
|
155,434
|
|
16/04/2025
|
812.50p
|
835.50p
|
796.70p
|
835.00p
|
270,829
|
|
15/04/2025
|
821.00p
|
828.00p
|
805.00p
|
818.50p
|
195,732
|
|
14/04/2025
|
801.00p
|
825.50p
|
799.50p
|
821.50p
|
195,025
|
|
11/04/2025
|
784.00p
|
797.00p
|
769.51p
|
780.00p
|
196,934
|
|
10/04/2025
|
804.00p
|
808.50p
|
769.50p
|
783.50p
|
421,839
|
|
09/04/2025
|
725.50p
|
750.50p
|
720.50p
|
734.00p
|
409,422
|
|
08/04/2025
|
769.50p
|
787.00p
|
753.00p
|
758.50p
|
487,695
|
|
07/04/2025
|
750.50p
|
799.00p
|
742.50p
|
745.50p
|
614,503
|
|
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
|