Market data

Select a section

Energean

(ENOG)
Sector: Oil, Gas and Coal
944.50p
2.50p 0.27
Last updated: 16:40:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section