Energean (ENOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Energean

Date Open High Low Close* Volume
20/07/2023 1,126.00p 1,134.00p 1,104.00p 1,110.00p 282577
19/07/2023 1,088.00p 1,116.00p 1,066.00p 1,103.00p 272977
18/07/2023 1,028.00p 1,040.00p 1,009.00p 1,037.00p 184201
17/07/2023 1,000.00p 1,030.99p 1,000.00p 1,007.00p 137319
14/07/2023 1,069.00p 1,069.00p 1,013.00p 1,017.00p 599815
13/07/2023 1,000.00p 1,057.00p 1,000.00p 1,052.00p 196182
12/07/2023 1,006.00p 1,039.00p 997.00p 1,032.00p 217669
11/07/2023 980.00p 1,012.00p 980.00p 999.50p 238241
10/07/2023 990.00p 997.00p 974.00p 995.00p 668896
07/07/2023 1,007.00p 1,007.00p 993.00p 1,004.00p 234750
06/07/2023 1,005.00p 1,035.00p 1,000.00p 1,000.00p 252746
05/07/2023 1,044.00p 1,055.00p 1,020.00p 1,030.00p 573974
04/07/2023 1,049.00p 1,050.00p 1,036.00p 1,047.00p 5516012
03/07/2023 1,036.00p 1,051.00p 1,011.62p 1,043.00p 282985
30/06/2023 958.00p 1,033.00p 958.00p 1,024.00p 182708
29/06/2023 1,019.00p 1,028.00p 997.50p 1,006.00p 174572
28/06/2023 999.00p 1,020.00p 982.00p 1,015.00p 382544
27/06/2023 1,031.00p 1,037.00p 994.50p 997.00p 367089
26/06/2023 1,069.00p 1,069.00p 1,000.00p 1,028.00p 785457
23/06/2023 1,058.00p 1,083.00p 1,019.00p 1,019.00p 493160
22/06/2023 1,108.00p 1,108.00p 1,050.00p 1,064.00p 357990
21/06/2023 1,091.00p 1,114.00p 1,091.00p 1,107.00p 194825
20/06/2023 1,107.00p 1,123.00p 1,094.00p 1,095.00p 269578
19/06/2023 1,120.00p 1,120.00p 1,099.00p 1,115.00p 164203
16/06/2023 1,137.00p 1,153.00p 1,118.00p 1,130.00p 810916
15/06/2023 1,110.00p 1,134.34p 1,097.00p 1,115.00p 225864
14/06/2023 1,135.00p 1,135.00p 1,092.00p 1,102.00p 356206
13/06/2023 1,084.00p 1,117.00p 1,080.00p 1,103.00p 301106
12/06/2023 1,100.00p 1,113.00p 1,069.00p 1,074.00p 329010
09/06/2023 1,080.00p 1,110.00p 1,072.00p 1,099.00p 1093080
08/06/2023 1,082.00p 1,101.00p 1,082.00p 1,091.00p 138390
07/06/2023 1,110.00p 1,132.00p 1,109.00p 1,123.00p 208267
06/06/2023 1,101.00p 1,122.00p 1,101.00p 1,116.00p 251928
05/06/2023 1,130.00p 1,150.00p 1,122.00p 1,123.00p 241175
02/06/2023 1,163.00p 1,163.00p 1,116.00p 1,149.00p 224447
01/06/2023 1,100.00p 1,111.00p 1,089.00p 1,111.00p 279947
31/05/2023 1,157.00p 1,157.00p 1,073.00p 1,110.00p 969558
30/05/2023 1,130.00p 1,132.00p 1,098.00p 1,098.00p 1721410
26/05/2023 1,099.00p 1,122.00p 1,090.00p 1,100.00p 208598
25/05/2023 1,075.00p 1,119.00p 1,075.00p 1,093.00p 292790
24/05/2023 1,145.00p 1,166.00p 1,123.00p 1,127.00p 240495
23/05/2023 1,098.00p 1,149.00p 1,075.35p 1,149.00p 494117
22/05/2023 1,048.00p 1,119.00p 1,048.00p 1,099.00p 545654
19/05/2023 1,138.00p 1,145.00p 1,096.00p 1,096.00p 631348
18/05/2023 1,170.00p 1,176.00p 1,124.00p 1,138.00p 1160349
17/05/2023 1,233.00p 1,245.00p 1,223.00p 1,236.00p 275223
16/05/2023 1,260.00p 1,260.00p 1,221.00p 1,233.00p 213186
15/05/2023 1,222.00p 1,238.00p 1,206.00p 1,238.00p 169439
12/05/2023 1,214.00p 1,228.00p 1,208.00p 1,211.00p 125195
11/05/2023 1,223.00p 1,234.00p 1,203.00p 1,212.00p 257356
10/05/2023 1,200.00p 1,231.00p 1,200.00p 1,224.00p 343555
09/05/2023 1,240.00p 1,265.00p 1,206.00p 1,222.00p 318792
05/05/2023 1,239.00p 1,263.25p 1,226.00p 1,246.00p 801733
04/05/2023 1,239.00p 1,264.00p 1,226.00p 1,237.00p 371475
03/05/2023 1,258.00p 1,258.00p 1,225.00p 1,227.00p 495237
02/05/2023 1,260.00p 1,272.00p 1,222.00p 1,234.00p 319570
28/04/2023 1,185.00p 1,241.00p 1,185.00p 1,238.00p 187763
27/04/2023 1,185.00p 1,225.00p 1,185.00p 1,215.00p 1380648
26/04/2023 1,217.00p 1,228.00p 1,198.00p 1,212.00p 206364
25/04/2023 1,222.00p 1,237.00p 1,216.00p 1,218.00p 1105623
24/04/2023 1,223.00p 1,242.00p 1,216.00p 1,225.00p 686717
21/04/2023 1,245.00p 1,251.00p 1,226.00p 1,237.00p 410136
20/04/2023 1,262.00p 1,270.00p 1,246.00p 1,250.00p 422053
19/04/2023 1,281.00p 1,286.00p 1,258.00p 1,273.00p 358987
18/04/2023 1,292.00p 1,298.00p 1,279.00p 1,279.00p 213087
17/04/2023 1,327.00p 1,327.00p 1,283.00p 1,293.00p 319101
14/04/2023 1,291.00p 1,309.00p 1,287.00p 1,298.00p 199752
13/04/2023 1,270.00p 1,312.00p 1,269.00p 1,304.00p 481779
12/04/2023 1,267.00p 1,308.10p 1,267.00p 1,282.00p 616030
11/04/2023 1,341.00p 1,355.35p 1,323.00p 1,326.00p 132540
06/04/2023 1,339.00p 1,354.00p 1,326.00p 1,335.00p 188639
05/04/2023 1,355.00p 1,355.00p 1,322.00p 1,336.00p 261702
04/04/2023 1,357.00p 1,377.00p 1,349.00p 1,349.00p 285475
03/04/2023 1,328.00p 1,394.00p 1,323.00p 1,352.00p 593844
31/03/2023 1,326.00p 1,326.00p 1,289.00p 1,302.00p 193726
30/03/2023 1,270.00p 1,327.00p 1,270.00p 1,312.00p 269804
29/03/2023 1,226.00p 1,315.00p 1,226.00p 1,286.00p 809930
28/03/2023 1,203.00p 1,293.00p 1,198.00p 1,283.00p 743884
27/03/2023 1,162.00p 1,219.00p 1,162.00p 1,176.00p 325187
24/03/2023 1,206.00p 1,206.00p 1,151.00p 1,181.00p 452243
23/03/2023 1,085.00p 1,245.00p 1,085.00p 1,219.00p 1489010
22/03/2023 1,098.00p 1,125.00p 1,090.00p 1,117.00p 323898
21/03/2023 1,084.00p 1,118.00p 1,070.00p 1,100.00p 322824
20/03/2023 1,060.00p 1,086.00p 1,037.64p 1,075.00p 307188
17/03/2023 1,119.00p 1,157.00p 1,086.00p 1,089.00p 1128292
16/03/2023 1,180.00p 1,180.00p 1,091.00p 1,111.00p 544089
15/03/2023 1,185.00p 1,185.00p 1,109.00p 1,111.00p 932177
14/03/2023 1,165.00p 1,193.00p 1,129.00p 1,182.00p 365129
13/03/2023 1,258.00p 1,258.00p 1,143.00p 1,169.00p 2194388
10/03/2023 1,229.00p 1,229.00p 1,168.00p 1,206.00p 1305619
09/03/2023 1,258.00p 1,258.00p 1,209.00p 1,238.00p 364013
08/03/2023 1,200.00p 1,255.31p 1,200.00p 1,246.00p 195680
07/03/2023 1,232.00p 1,251.00p 1,232.00p 1,235.00p 411735
06/03/2023 1,201.00p 1,239.00p 1,201.00p 1,234.00p 293410
03/03/2023 1,271.00p 1,271.00p 1,198.00p 1,220.00p 195747
02/03/2023 1,204.00p 1,220.00p 1,198.00p 1,210.00p 257115
01/03/2023 1,211.00p 1,227.00p 1,195.00p 1,202.00p 342132
28/02/2023 1,206.00p 1,237.00p 1,194.00p 1,206.00p 330491
27/02/2023 1,200.00p 1,227.00p 1,190.00p 1,216.00p 283529
24/02/2023 1,196.00p 1,206.00p 1,175.00p 1,205.00p 770454
23/02/2023 1,165.00p 1,189.00p 1,164.21p 1,175.00p 846349
22/02/2023 1,199.00p 1,199.00p 1,126.00p 1,163.00p 415922
21/02/2023 1,200.00p 1,200.00p 1,165.00p 1,172.00p 656050
20/02/2023 1,196.00p 1,202.00p 1,185.00p 1,185.00p 101368
17/02/2023 1,288.00p 1,288.00p 1,195.00p 1,195.00p 196958
16/02/2023 1,294.00p 1,294.00p 1,224.00p 1,229.00p 201433
15/02/2023 1,233.00p 1,241.80p 1,222.00p 1,232.00p 201672
14/02/2023 1,206.00p 1,254.00p 1,206.00p 1,240.00p 673129
13/02/2023 1,243.00p 1,245.00p 1,208.00p 1,231.00p 247449
10/02/2023 1,224.00p 1,246.00p 1,192.00p 1,240.00p 384879
09/02/2023 1,184.00p 1,223.00p 1,184.00p 1,202.00p 189513
08/02/2023 1,192.00p 1,224.00p 1,192.00p 1,206.00p 206288
07/02/2023 1,130.00p 1,207.00p 1,130.00p 1,204.00p 492963
06/02/2023 1,191.00p 1,191.00p 1,165.00p 1,179.00p 294193
03/02/2023 1,203.00p 1,203.00p 1,139.78p 1,186.00p 179740
02/02/2023 1,197.00p 1,205.00p 1,175.00p 1,195.00p 501220
01/02/2023 1,189.00p 1,190.00p 1,151.00p 1,174.00p 670990
31/01/2023 1,161.00p 1,170.00p 1,142.00p 1,165.00p 871999
30/01/2023 1,195.00p 1,204.00p 1,171.00p 1,171.00p 470079
27/01/2023 1,214.00p 1,240.00p 1,209.00p 1,216.00p 159977
26/01/2023 1,241.00p 1,259.00p 1,217.76p 1,225.00p 332919
25/01/2023 1,270.00p 1,282.00p 1,225.00p 1,249.00p 263812
24/01/2023 1,319.00p 1,319.00p 1,267.00p 1,274.00p 293348
23/01/2023 1,261.00p 1,310.00p 1,261.00p 1,288.00p 1188601
20/01/2023 1,240.00p 1,283.00p 1,240.00p 1,276.00p 405263
19/01/2023 1,313.00p 1,333.00p 1,230.00p 1,242.00p 1065585
18/01/2023 1,344.00p 1,351.00p 1,331.00p 1,348.00p 215578
17/01/2023 1,315.00p 1,344.00p 1,314.00p 1,331.00p 351934
16/01/2023 1,289.00p 1,328.00p 1,289.00p 1,322.00p 409016
13/01/2023 1,240.00p 1,297.00p 1,240.00p 1,290.00p 207634
12/01/2023 1,196.00p 1,283.00p 1,196.00p 1,283.00p 406801
11/01/2023 1,238.00p 1,252.00p 1,223.00p 1,236.00p 204189
10/01/2023 1,239.00p 1,258.50p 1,231.00p 1,234.00p 379366
09/01/2023 1,259.00p 1,259.00p 1,229.00p 1,246.00p 285401
06/01/2023 1,215.00p 1,234.00p 1,199.00p 1,226.00p 233213
05/01/2023 1,221.00p 1,222.84p 1,195.00p 1,205.00p 504538
04/01/2023 1,282.00p 1,282.00p 1,217.00p 1,217.00p 539829
03/01/2023 1,330.00p 1,347.00p 1,281.75p 1,282.00p 276765
30/12/2022 1,319.00p 1,338.00p 1,293.00p 1,309.00p 66613
29/12/2022 1,273.00p 1,322.00p 1,273.00p 1,322.00p 164909
28/12/2022 1,340.00p 1,340.00p 1,282.00p 1,300.00p 208165
23/12/2022 1,302.00p 1,305.00p 1,288.00p 1,303.00p 87409
22/12/2022 1,308.00p 1,326.00p 1,299.00p 1,307.00p 159537
21/12/2022 1,279.00p 1,320.00p 1,277.00p 1,310.00p 242840
20/12/2022 1,320.00p 1,320.00p 1,240.00p 1,279.00p 203079
19/12/2022 1,262.00p 1,289.00p 1,260.00p 1,265.00p 242175
16/12/2022 1,272.00p 1,299.00p 1,250.00p 1,262.00p 1447098
15/12/2022 1,324.00p 1,324.00p 1,285.00p 1,286.00p 288248
14/12/2022 1,321.00p 1,321.00p 1,286.00p 1,297.00p 272396
13/12/2022 1,300.00p 1,324.00p 1,293.00p 1,312.00p 484387
12/12/2022 1,280.00p 1,298.00p 1,255.00p 1,291.00p 538180
09/12/2022 1,234.00p 1,274.00p 1,230.00p 1,259.00p 709462
08/12/2022 1,255.00p 1,279.00p 1,225.00p 1,236.00p 280384
07/12/2022 1,310.00p 1,314.00p 1,270.00p 1,273.00p 420925
06/12/2022 1,310.00p 1,337.00p 1,296.00p 1,310.00p 925522
05/12/2022 1,320.00p 1,375.00p 1,319.00p 1,319.00p 650985
02/12/2022 1,385.00p 1,401.45p 1,342.00p 1,365.00p 906256
01/12/2022 1,447.00p 1,489.00p 1,442.00p 1,489.00p 148956
30/11/2022 1,435.00p 1,485.00p 1,413.00p 1,485.00p 471565
29/11/2022 1,394.00p 1,431.00p 1,372.00p 1,423.00p 210175
28/11/2022 1,406.00p 1,423.00p 1,355.00p 1,385.00p 958845
25/11/2022 1,420.00p 1,435.00p 1,407.00p 1,429.00p 256826
24/11/2022 1,433.00p 1,435.00p 1,398.00p 1,423.00p 186017
23/11/2022 1,413.00p 1,451.00p 1,413.00p 1,429.00p 195357
22/11/2022 1,370.00p 1,423.00p 1,370.00p 1,419.00p 175969
21/11/2022 1,407.00p 1,420.00p 1,367.00p 1,367.00p 216803
18/11/2022 1,499.00p 1,538.00p 1,370.00p 1,400.00p 472849
17/11/2022 1,486.00p 1,560.00p 1,416.00p 1,424.00p 332981
16/11/2022 1,478.00p 1,492.00p 1,462.00p 1,484.00p 107981
15/11/2022 1,443.00p 1,520.00p 1,443.00p 1,475.00p 128656
14/11/2022 1,529.00p 1,549.00p 1,476.00p 1,481.00p 298531
11/11/2022 1,525.00p 1,551.00p 1,488.00p 1,529.00p 487258
10/11/2022 1,448.00p 1,535.00p 1,436.85p 1,483.00p 461983
09/11/2022 1,543.00p 1,543.00p 1,481.00p 1,486.00p 205885
08/11/2022 1,569.00p 1,569.00p 1,523.00p 1,527.00p 213865
07/11/2022 1,536.00p 1,622.00p 1,528.00p 1,569.00p 403814
04/11/2022 1,575.00p 1,596.00p 1,540.00p 1,540.00p 227020
03/11/2022 1,564.00p 1,567.00p 1,501.00p 1,557.00p 560786
02/11/2022 1,515.00p 1,614.00p 1,496.00p 1,556.00p 568442
01/11/2022 1,447.00p 1,509.00p 1,439.13p 1,508.00p 790596
31/10/2022 1,435.00p 1,449.00p 1,391.00p 1,431.00p 150941
28/10/2022 1,449.00p 1,453.00p 1,371.00p 1,415.00p 233433
27/10/2022 1,463.00p 1,463.00p 1,401.00p 1,409.00p 367145
26/10/2022 1,346.00p 1,397.00p 1,322.00p 1,397.00p 361281
25/10/2022 1,312.00p 1,355.00p 1,312.00p 1,321.00p 200171
24/10/2022 1,367.00p 1,367.00p 1,324.00p 1,350.00p 95413
21/10/2022 1,360.00p 1,367.00p 1,340.00p 1,365.00p 166423
20/10/2022 1,365.00p 1,384.00p 1,357.00p 1,357.00p 174992
19/10/2022 1,326.00p 1,360.00p 1,304.00p 1,343.00p 200955
18/10/2022 1,411.00p 1,411.00p 1,323.00p 1,327.00p 216826
17/10/2022 1,319.00p 1,367.00p 1,301.00p 1,337.00p 138721
14/10/2022 1,440.00p 1,440.00p 1,327.00p 1,335.00p 260284
13/10/2022 1,334.00p 1,394.00p 1,334.00p 1,384.00p 570347
12/10/2022 1,402.00p 1,410.00p 1,341.00p 1,356.00p 246512
11/10/2022 1,385.00p 1,421.00p 1,360.00p 1,377.00p 193569
10/10/2022 1,430.00p 1,441.25p 1,370.00p 1,386.00p 197679
07/10/2022 1,450.00p 1,450.00p 1,387.00p 1,424.00p 245610
06/10/2022 1,400.00p 1,417.00p 1,384.00p 1,395.00p 308998
05/10/2022 1,350.00p 1,399.00p 1,349.43p 1,399.00p 120312
04/10/2022 1,360.00p 1,420.00p 1,311.00p 1,387.00p 165772

*Close Price adjusted for both dividends and splits