Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2022 1,331.00p 1,398.00p 1,327.00p 1,391.00p 328541
30/09/2022 1,290.00p 1,340.00p 1,243.00p 1,334.00p 208815
29/09/2022 1,376.00p 1,376.00p 1,294.00p 1,313.00p 187004
28/09/2022 1,338.00p 1,418.00p 1,336.00p 1,366.00p 496151
27/09/2022 1,300.00p 1,363.00p 1,300.00p 1,351.00p 313216
26/09/2022 1,320.00p 1,356.00p 1,281.00p 1,334.00p 264157
23/09/2022 1,413.00p 1,413.35p 1,335.00p 1,351.00p 337796
22/09/2022 1,434.00p 1,436.00p 1,403.45p 1,413.00p 372286
21/09/2022 1,414.00p 1,460.00p 1,408.00p 1,440.00p 489212
20/09/2022 1,427.00p 1,445.00p 1,400.00p 1,411.00p 1171516
16/09/2022 1,438.00p 1,439.00p 1,400.00p 1,430.00p 901893
15/09/2022 1,399.00p 1,423.00p 1,391.00p 1,392.00p 274548
14/09/2022 1,436.00p 1,440.00p 1,388.00p 1,423.00p 324353
13/09/2022 1,406.00p 1,470.00p 1,406.00p 1,435.00p 334086
12/09/2022 1,431.00p 1,479.00p 1,411.00p 1,454.00p 248671
09/09/2022 1,425.00p 1,451.00p 1,396.00p 1,418.00p 832718
08/09/2022 1,271.00p 1,430.00p 1,269.00p 1,411.00p 887527
07/09/2022 1,300.00p 1,300.00p 1,234.00p 1,245.00p 295221
06/09/2022 1,305.00p 1,319.00p 1,235.00p 1,244.00p 357273
05/09/2022 1,275.00p 1,330.00p 1,272.00p 1,292.00p 320560
02/09/2022 1,243.00p 1,270.00p 1,236.00p 1,261.00p 133571
01/09/2022 1,268.00p 1,297.00p 1,242.00p 1,250.00p 235663
31/08/2022 1,336.00p 1,363.00p 1,282.00p 1,294.00p 366434
30/08/2022 1,418.00p 1,420.00p 1,349.00p 1,352.00p 304443
26/08/2022 1,389.00p 1,405.19p 1,380.00p 1,389.00p 95363
25/08/2022 1,453.00p 1,453.00p 1,383.00p 1,390.00p 154374
24/08/2022 1,372.00p 1,393.00p 1,359.00p 1,376.00p 308509
23/08/2022 1,312.00p 1,375.00p 1,310.19p 1,371.00p 240673
22/08/2022 1,305.00p 1,331.00p 1,284.00p 1,307.00p 182268
19/08/2022 1,357.00p 1,357.00p 1,275.00p 1,292.00p 97467
18/08/2022 1,275.00p 1,305.00p 1,272.00p 1,304.00p 155768
17/08/2022 1,242.00p 1,287.00p 1,242.00p 1,270.00p 279476
16/08/2022 1,300.00p 1,300.00p 1,229.00p 1,242.00p 145789
15/08/2022 1,282.00p 1,294.00p 1,230.00p 1,238.00p 186978
12/08/2022 1,270.00p 1,298.00p 1,270.00p 1,287.00p 124330
11/08/2022 1,225.00p 1,284.00p 1,225.00p 1,270.00p 259900
10/08/2022 1,267.00p 1,270.00p 1,217.00p 1,218.00p 551154
09/08/2022 1,204.00p 1,257.00p 1,198.00p 1,236.00p 431605
08/08/2022 1,150.00p 1,224.00p 1,150.00p 1,197.00p 259454
05/08/2022 1,162.00p 1,193.00p 1,132.00p 1,188.00p 157924
04/08/2022 1,210.00p 1,210.00p 1,152.00p 1,166.00p 243348
03/08/2022 1,160.00p 1,206.00p 1,159.00p 1,168.00p 264848
02/08/2022 1,146.00p 1,170.00p 1,137.00p 1,162.00p 195981
01/08/2022 1,160.00p 1,169.00p 1,139.00p 1,139.00p 133999
29/07/2022 1,125.00p 1,159.00p 1,109.00p 1,148.00p 306286
28/07/2022 1,124.00p 1,143.00p 1,106.00p 1,116.00p 182525
27/07/2022 1,120.00p 1,137.00p 1,111.00p 1,118.00p 623755
26/07/2022 1,156.00p 1,165.00p 1,117.00p 1,117.00p 283986
25/07/2022 1,095.00p 1,140.00p 1,094.00p 1,140.00p 527184
22/07/2022 1,131.00p 1,131.00p 1,072.20p 1,114.00p 513034
21/07/2022 1,100.00p 1,133.00p 1,095.00p 1,106.00p 335516
20/07/2022 1,123.00p 1,137.00p 1,113.00p 1,123.00p 214834
19/07/2022 1,136.00p 1,136.00p 1,088.00p 1,122.00p 1144557
18/07/2022 1,095.00p 1,106.00p 1,044.00p 1,096.00p 271628
15/07/2022 1,015.00p 1,044.00p 1,004.00p 1,035.00p 205973
14/07/2022 1,036.00p 1,040.00p 989.50p 1,008.00p 470615
13/07/2022 1,039.00p 1,042.00p 999.50p 1,033.00p 302899
12/07/2022 1,022.00p 1,055.00p 1,013.00p 1,015.00p 933590
11/07/2022 1,000.00p 1,032.00p 980.50p 1,020.00p 569350
08/07/2022 1,011.00p 1,011.00p 980.00p 998.00p 243565
07/07/2022 931.50p 976.50p 931.50p 970.50p 567680
06/07/2022 1,019.00p 1,019.00p 929.50p 932.00p 1299263
05/07/2022 1,066.00p 1,078.00p 984.00p 984.00p 394129
04/07/2022 1,036.00p 1,086.90p 1,036.00p 1,066.00p 548637
01/07/2022 1,124.00p 1,124.00p 1,040.00p 1,048.00p 385962
30/06/2022 1,091.00p 1,135.00p 1,086.00p 1,099.00p 279420
29/06/2022 1,126.00p 1,170.00p 1,126.00p 1,141.00p 206094
28/06/2022 1,150.00p 1,161.00p 1,136.00p 1,155.00p 564025
27/06/2022 1,120.00p 1,163.30p 1,118.00p 1,140.00p 274090
24/06/2022 1,110.00p 1,154.00p 1,068.00p 1,153.00p 690618
23/06/2022 1,199.00p 1,215.00p 1,169.00p 1,172.00p 299093
22/06/2022 1,120.00p 1,204.00p 1,120.00p 1,196.00p 394724
21/06/2022 1,150.00p 1,218.00p 1,150.00p 1,209.00p 278286
20/06/2022 1,200.00p 1,233.00p 1,165.80p 1,195.00p 264619
17/06/2022 1,310.00p 1,310.00p 1,211.00p 1,211.00p 1665419
16/06/2022 1,320.00p 1,331.00p 1,275.00p 1,277.00p 435375
15/06/2022 1,330.00p 1,330.00p 1,279.00p 1,319.00p 220942
14/06/2022 1,284.00p 1,317.00p 1,280.00p 1,307.00p 477873
13/06/2022 1,300.00p 1,306.00p 1,274.00p 1,279.00p 347906
10/06/2022 1,312.00p 1,330.28p 1,299.00p 1,313.00p 503771
09/06/2022 1,320.00p 1,349.00p 1,320.00p 1,320.00p 393852
08/06/2022 1,347.00p 1,347.00p 1,320.00p 1,328.00p 256863
07/06/2022 1,324.00p 1,344.00p 1,305.00p 1,320.00p 279539
06/06/2022 1,332.00p 1,356.00p 1,323.00p 1,329.00p 252526
01/06/2022 1,409.00p 1,437.00p 1,319.00p 1,323.00p 142499
31/05/2022 1,337.00p 1,360.00p 1,325.00p 1,336.00p 480632
27/05/2022 1,360.00p 1,360.00p 1,328.00p 1,334.00p 222021
26/05/2022 1,397.00p 1,397.00p 1,343.00p 1,355.00p 231249
25/05/2022 1,397.00p 1,397.00p 1,354.00p 1,370.00p 585911
24/05/2022 1,378.00p 1,378.00p 1,336.00p 1,339.00p 298769
23/05/2022 1,382.00p 1,384.00p 1,348.00p 1,366.00p 196768
20/05/2022 1,385.00p 1,404.00p 1,367.00p 1,367.00p 237797
19/05/2022 1,343.00p 1,368.00p 1,325.00p 1,365.00p 369642
18/05/2022 1,343.00p 1,389.00p 1,339.00p 1,370.00p 169113
17/05/2022 1,395.00p 1,410.00p 1,371.00p 1,378.00p 168457
16/05/2022 1,300.00p 1,391.00p 1,300.00p 1,391.00p 582007
13/05/2022 1,320.00p 1,383.62p 1,320.00p 1,361.00p 312815
12/05/2022 1,320.00p 1,329.00p 1,286.00p 1,316.00p 608836
11/05/2022 1,318.00p 1,320.00p 1,290.00p 1,315.00p 1005469
10/05/2022 1,307.00p 1,310.00p 1,248.00p 1,293.00p 756816
09/05/2022 1,309.00p 1,388.00p 1,286.00p 1,292.00p 401609
06/05/2022 1,229.00p 1,306.00p 1,201.00p 1,303.00p 195431
05/05/2022 1,283.00p 1,296.00p 1,270.26p 1,286.00p 187298
04/05/2022 1,300.00p 1,300.00p 1,270.00p 1,271.00p 430765
03/05/2022 1,184.00p 1,282.00p 1,173.00p 1,274.00p 526337
29/04/2022 1,185.00p 1,198.00p 1,169.00p 1,184.00p 174494
28/04/2022 1,140.00p 1,200.00p 1,130.00p 1,180.00p 110260
27/04/2022 1,180.00p 1,194.00p 1,171.00p 1,176.00p 149314
26/04/2022 1,141.00p 1,179.00p 1,139.00p 1,179.00p 156455
25/04/2022 1,168.00p 1,179.00p 1,127.00p 1,139.00p 304014
22/04/2022 1,150.00p 1,189.00p 1,150.00p 1,179.00p 261066
21/04/2022 1,141.00p 1,208.00p 1,141.00p 1,186.00p 196840
20/04/2022 1,235.00p 1,235.00p 1,190.00p 1,190.00p 82078
19/04/2022 1,227.00p 1,264.00p 1,219.00p 1,221.00p 224551
14/04/2022 1,241.00p 1,255.00p 1,227.00p 1,237.00p 119524
13/04/2022 1,262.00p 1,276.20p 1,247.00p 1,247.00p 139947
12/04/2022 1,238.00p 1,251.00p 1,224.00p 1,251.00p 347371
11/04/2022 1,240.00p 1,254.00p 1,220.00p 1,230.00p 238729
08/04/2022 1,248.00p 1,258.00p 1,233.00p 1,248.00p 154445
07/04/2022 1,235.00p 1,261.00p 1,222.00p 1,226.00p 359301
06/04/2022 1,295.00p 1,295.00p 1,265.00p 1,276.00p 802103
05/04/2022 1,273.00p 1,283.00p 1,239.00p 1,273.00p 399700
04/04/2022 1,230.00p 1,267.00p 1,227.00p 1,241.00p 395481
01/04/2022 1,220.00p 1,244.00p 1,178.00p 1,244.00p 240716
31/03/2022 1,200.00p 1,200.00p 1,149.00p 1,191.00p 361651
30/03/2022 1,127.00p 1,174.00p 1,115.00p 1,167.00p 240102
29/03/2022 1,150.00p 1,178.00p 1,094.00p 1,105.00p 299897
28/03/2022 1,200.00p 1,210.00p 1,146.00p 1,150.00p 402811
25/03/2022 1,235.00p 1,269.00p 1,171.00p 1,200.00p 629135
24/03/2022 1,150.00p 1,200.52p 1,143.00p 1,178.00p 898390
23/03/2022 1,091.00p 1,134.00p 1,088.00p 1,132.00p 378767
22/03/2022 1,051.00p 1,096.00p 1,051.00p 1,087.00p 293968
21/03/2022 1,047.00p 1,055.00p 1,034.00p 1,055.00p 108133
18/03/2022 999.50p 1,048.00p 999.50p 1,048.00p 350596
17/03/2022 984.00p 1,035.44p 984.00p 1,020.00p 243006
16/03/2022 1,022.00p 1,023.00p 980.00p 985.00p 1170305
15/03/2022 1,019.00p 1,027.00p 977.50p 1,001.00p 195428
14/03/2022 1,007.00p 1,026.00p 961.00p 1,020.00p 349316
11/03/2022 1,046.00p 1,046.00p 969.50p 994.00p 200798
10/03/2022 1,066.00p 1,082.00p 1,030.00p 1,030.00p 390069
09/03/2022 1,063.00p 1,102.00p 1,030.81p 1,051.00p 210932
08/03/2022 1,100.00p 1,109.00p 1,064.12p 1,090.00p 234436
07/03/2022 1,039.00p 1,090.00p 1,039.00p 1,089.00p 476225
04/03/2022 1,016.00p 1,046.00p 1,009.00p 1,039.00p 489790
03/03/2022 1,087.00p 1,104.00p 1,041.08p 1,045.00p 305138
02/03/2022 999.00p 1,068.00p 999.00p 1,065.00p 197605
01/03/2022 999.00p 1,055.00p 999.00p 1,034.00p 209253
28/02/2022 998.50p 1,047.00p 995.00p 1,038.00p 254950
25/02/2022 1,008.00p 1,008.00p 970.50p 994.00p 178689
24/02/2022 931.50p 1,028.00p 931.50p 1,005.00p 301664
23/02/2022 987.00p 993.50p 956.50p 960.00p 145859
22/02/2022 929.00p 1,040.00p 928.50p 987.50p 384125
21/02/2022 933.50p 979.50p 933.50p 969.00p 269291
18/02/2022 933.50p 936.50p 921.00p 935.50p 110349
17/02/2022 947.50p 958.00p 929.50p 932.00p 83352
16/02/2022 935.00p 952.50p 929.00p 952.50p 131289
15/02/2022 934.00p 934.00p 921.00p 931.00p 180110
14/02/2022 914.00p 945.00p 914.00p 923.00p 74571
11/02/2022 925.50p 940.00p 918.00p 940.00p 93778
10/02/2022 964.00p 964.00p 920.50p 937.50p 75312
09/02/2022 931.00p 945.00p 921.00p 943.50p 93433
08/02/2022 964.00p 964.00p 925.50p 929.00p 92441
07/02/2022 961.00p 966.50p 948.50p 952.00p 173229
04/02/2022 928.50p 956.00p 916.83p 952.00p 161200
03/02/2022 909.00p 923.50p 903.50p 912.00p 159190
02/02/2022 957.00p 962.50p 913.50p 915.50p 213614
01/02/2022 941.00p 962.50p 936.50p 953.50p 328701
31/01/2022 980.50p 985.50p 943.00p 943.50p 238837
28/01/2022 930.00p 973.00p 930.00p 971.00p 442811
27/01/2022 934.00p 961.00p 933.18p 954.50p 208758
26/01/2022 920.00p 949.50p 916.50p 945.00p 215076
25/01/2022 894.00p 915.50p 885.00p 915.50p 273395
24/01/2022 947.00p 952.50p 887.00p 887.00p 182258
21/01/2022 975.00p 983.00p 940.50p 952.50p 200826
20/01/2022 934.50p 956.50p 924.50p 956.50p 236884
19/01/2022 950.00p 967.00p 944.00p 950.00p 261545
18/01/2022 880.00p 987.00p 880.00p 949.50p 844178
17/01/2022 924.50p 930.00p 912.50p 916.00p 924347
14/01/2022 913.50p 920.00p 905.50p 910.00p 192863
13/01/2022 935.00p 935.00p 912.50p 917.00p 86168
12/01/2022 929.50p 932.00p 915.00p 918.50p 301910
10/01/2022 919.00p 932.00p 898.00p 902.00p 143162
07/01/2022 896.00p 924.50p 896.00p 919.50p 90976
06/01/2022 896.50p 935.00p 896.50p 922.50p 219895
05/01/2022 871.50p 922.50p 871.50p 909.50p 369475
04/01/2022 897.50p 906.00p 872.51p 890.50p 528978
31/12/2021 861.50p 865.50p 854.00p 855.00p 57063
30/12/2021 878.00p 878.00p 864.50p 867.50p 54666
29/12/2021 851.50p 879.50p 851.50p 872.00p 71822
24/12/2021 872.00p 872.00p 862.00p 862.00p 7045
23/12/2021 875.00p 875.00p 861.00p 861.00p 46720
22/12/2021 827.00p 873.00p 827.00p 866.50p 128874
21/12/2021 872.50p 873.32p 846.00p 869.00p 110808
20/12/2021 851.50p 859.50p 837.00p 852.00p 73772
17/12/2021 872.50p 910.50p 852.00p 873.00p 165646
16/12/2021 811.50p 877.00p 811.50p 868.00p 124808
15/12/2021 887.00p 889.50p 850.00p 850.00p 326271
14/12/2021 871.00p 882.00p 854.50p 882.00p 309083
13/12/2021 890.00p 895.00p 847.50p 847.50p 133737
10/12/2021 885.00p 897.50p 860.00p 881.50p 88229

*Close Price adjusted for both dividends and splits