Energean (ENOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/02/2021 971.30p 987.90p 918.80p 921.50p 287139
24/02/2021 950.00p 960.50p 920.80p 951.40p 312521
23/02/2021 915.00p 931.00p 896.60p 931.00p 215045
22/02/2021 881.70p 897.20p 875.70p 896.20p 131526
19/02/2021 855.00p 894.70p 855.00p 885.00p 99440
18/02/2021 932.50p 946.30p 901.00p 903.70p 133061
17/02/2021 929.40p 946.40p 917.70p 940.70p 183767
16/02/2021 944.00p 955.10p 924.10p 927.40p 166044
15/02/2021 892.30p 942.20p 884.00p 937.10p 308277
12/02/2021 830.00p 897.10p 830.00p 893.10p 127613
11/02/2021 836.40p 895.20p 835.60p 893.00p 198067
10/02/2021 885.10p 885.10p 849.60p 861.70p 228232
09/02/2021 846.10p 877.40p 842.30p 870.10p 215481
08/02/2021 838.50p 858.60p 801.90p 850.80p 154715
05/02/2021 823.40p 836.10p 800.80p 836.10p 112626
04/02/2021 825.00p 826.20p 805.90p 808.50p 162596
03/02/2021 821.30p 823.70p 796.60p 808.40p 183901
02/02/2021 786.70p 805.60p 772.80p 800.80p 167310
01/02/2021 761.00p 808.20p 761.00p 785.50p 213438
29/01/2021 760.00p 798.00p 760.00p 786.20p 171484
28/01/2021 775.60p 796.60p 764.20p 786.40p 219139
27/01/2021 826.90p 826.90p 780.60p 783.50p 343105
26/01/2021 800.00p 824.80p 799.20p 823.90p 279992
25/01/2021 917.90p 917.90p 806.50p 817.00p 300803
22/01/2021 863.40p 887.70p 861.10p 887.70p 347917
21/01/2021 930.00p 930.00p 857.20p 877.20p 439938
20/01/2021 899.60p 922.20p 891.70p 922.20p 241692
19/01/2021 851.10p 901.00p 851.10p 890.00p 144764
18/01/2021 873.30p 886.90p 853.60p 886.90p 139460
15/01/2021 868.90p 874.20p 841.50p 861.00p 188328
14/01/2021 891.10p 915.40p 861.00p 880.00p 395882
13/01/2021 898.60p 908.70p 857.70p 859.80p 195010
12/01/2021 864.00p 893.60p 864.00p 880.00p 182628
11/01/2021 880.00p 894.70p 880.00p 885.90p 245832
08/01/2021 888.00p 922.86p 880.60p 886.20p 325377
07/01/2021 819.00p 876.00p 808.40p 872.70p 506059
06/01/2021 781.00p 810.30p 775.30p 804.00p 336502
05/01/2021 725.00p 763.30p 723.00p 763.30p 309850
04/01/2021 746.90p 750.00p 726.00p 729.20p 219255
31/12/2020 706.70p 747.00p 706.70p 721.20p 229453
30/12/2020 687.40p 731.10p 687.40p 724.70p 434112
29/12/2020 711.20p 714.30p 694.12p 698.00p 326684
28/12/2020 711.80p 711.80p 662.60p 690.00p 267915
24/12/2020 711.80p 711.80p 662.60p 690.00p 267915
23/12/2020 700.00p 700.00p 669.90p 697.00p 205167
22/12/2020 640.00p 686.80p 640.00p 686.80p 298649
21/12/2020 675.70p 677.10p 644.20p 661.50p 286617
18/12/2020 676.00p 730.60p 676.00p 696.50p 253131
17/12/2020 693.80p 707.10p 687.40p 706.40p 344646
16/12/2020 688.80p 695.00p 661.30p 674.00p 351860
15/12/2020 686.70p 690.00p 675.00p 682.10p 292505
14/12/2020 677.00p 700.08p 673.20p 678.50p 281292
11/12/2020 745.00p 745.00p 688.00p 688.00p 170947
10/12/2020 683.00p 719.00p 677.20p 709.70p 384985
09/12/2020 705.00p 720.50p 681.30p 697.50p 511381
08/12/2020 748.00p 756.86p 702.20p 705.40p 1085793
07/12/2020 816.00p 816.00p 768.15p 785.10p 258626
04/12/2020 770.70p 799.50p 751.60p 799.50p 383375
03/12/2020 720.10p 749.90p 704.75p 748.90p 318782
02/12/2020 722.40p 724.30p 685.50p 720.10p 297239
01/12/2020 715.10p 724.50p 700.70p 722.40p 278289
30/11/2020 702.20p 717.60p 685.90p 717.60p 3169719
27/11/2020 763.60p 763.60p 685.10p 697.00p 412492
26/11/2020 725.00p 745.10p 712.00p 729.30p 278952
25/11/2020 757.40p 757.40p 708.70p 716.10p 228940
24/11/2020 732.50p 763.40p 723.70p 738.70p 387909
23/11/2020 710.00p 719.40p 687.60p 719.40p 313215
20/11/2020 670.30p 734.00p 670.30p 717.20p 433894
19/11/2020 702.90p 702.90p 666.30p 678.60p 299382
18/11/2020 702.90p 703.00p 681.10p 689.30p 290039
17/11/2020 676.00p 732.20p 672.90p 685.00p 268328
16/11/2020 688.20p 727.80p 688.04p 704.00p 283192
13/11/2020 658.20p 683.90p 652.90p 677.60p 208523
12/11/2020 690.00p 690.50p 658.00p 674.90p 295302
10/11/2020 575.00p 628.90p 575.00p 621.00p 360828
09/11/2020 548.90p 578.20p 525.10p 565.00p 392782
06/11/2020 562.00p 562.00p 534.50p 540.80p 142339
05/11/2020 535.70p 550.90p 524.20p 550.00p 123858
04/11/2020 507.70p 534.50p 503.42p 532.00p 179057
03/11/2020 528.70p 528.70p 513.20p 517.00p 158906
02/11/2020 506.00p 524.70p 501.70p 518.50p 105614
30/10/2020 516.70p 556.20p 514.40p 519.10p 1634759
29/10/2020 524.80p 531.50p 512.40p 528.40p 134581
28/10/2020 520.00p 530.00p 511.60p 527.90p 152830
27/10/2020 539.60p 552.80p 525.40p 527.70p 164085
26/10/2020 530.00p 571.70p 530.00p 557.80p 166993
23/10/2020 516.50p 555.90p 516.50p 550.00p 110485
22/10/2020 552.00p 560.42p 532.40p 541.60p 100676
21/10/2020 551.60p 565.30p 535.10p 547.20p 73540
20/10/2020 570.00p 570.00p 526.50p 538.30p 102257
19/10/2020 516.00p 536.70p 516.00p 535.90p 93137
16/10/2020 520.60p 535.10p 518.60p 530.30p 85685
15/10/2020 544.50p 548.60p 520.90p 530.70p 160556
14/10/2020 567.90p 567.90p 544.30p 556.60p 87892
13/10/2020 577.00p 577.00p 540.60p 551.00p 87186
12/10/2020 567.60p 567.60p 551.00p 551.00p 79739
09/10/2020 571.60p 579.50p 555.90p 576.30p 101095
08/10/2020 559.50p 567.30p 535.50p 559.40p 113359
07/10/2020 595.40p 595.40p 539.80p 542.00p 195529
06/10/2020 567.70p 582.80p 539.90p 568.80p 121787
05/10/2020 570.80p 580.00p 542.20p 550.00p 154022
02/10/2020 572.30p 579.90p 551.50p 561.90p 102837
01/10/2020 599.60p 599.60p 566.20p 578.00p 210666
30/09/2020 578.30p 586.90p 570.20p 586.00p 128381
29/09/2020 578.50p 590.00p 565.40p 583.50p 134380
28/09/2020 603.30p 622.00p 580.30p 580.30p 69027
25/09/2020 591.30p 598.10p 573.20p 593.00p 62372
24/09/2020 578.00p 591.70p 541.90p 580.30p 331015
23/09/2020 631.20p 631.53p 570.10p 571.40p 396665
22/09/2020 625.60p 629.00p 610.65p 623.10p 207049
21/09/2020 613.20p 622.00p 578.50p 614.00p 350039
18/09/2020 609.90p 638.00p 601.30p 635.00p 232793
17/09/2020 598.80p 624.60p 597.40p 610.00p 511322
16/09/2020 555.50p 639.90p 545.80p 629.00p 1358102
15/09/2020 529.00p 531.50p 510.50p 522.80p 77940
14/09/2020 509.00p 524.10p 509.00p 514.40p 70245
11/09/2020 510.00p 532.00p 510.00p 516.30p 62320
10/09/2020 565.00p 565.00p 522.20p 532.90p 121809
09/09/2020 529.90p 555.90p 520.30p 550.00p 109908
08/09/2020 530.70p 549.90p 510.90p 547.50p 85827
07/09/2020 500.00p 545.60p 500.00p 538.80p 62097
04/09/2020 509.40p 529.46p 500.10p 510.50p 53043
03/09/2020 556.70p 556.70p 502.00p 507.60p 153263
02/09/2020 576.10p 594.90p 547.00p 547.00p 53764
01/09/2020 560.10p 588.00p 539.05p 564.00p 52603
31/08/2020 562.30p 582.20p 554.10p 572.60p 33312
28/08/2020 562.30p 582.20p 554.10p 572.60p 33312
27/08/2020 585.60p 591.00p 565.60p 567.20p 55361
26/08/2020 580.10p 592.10p 568.40p 572.10p 53112
25/08/2020 570.40p 595.00p 570.40p 588.50p 78504
24/08/2020 577.00p 584.00p 566.00p 581.80p 57065
21/08/2020 573.00p 598.00p 559.00p 565.00p 50414
20/08/2020 558.00p 570.00p 558.00p 570.00p 48269
19/08/2020 588.00p 588.00p 576.00p 576.00p 82046
18/08/2020 571.00p 602.00p 571.00p 586.00p 84620
17/08/2020 612.00p 623.00p 595.00p 595.00p 167107
14/08/2020 601.00p 605.00p 574.00p 605.00p 49878
13/08/2020 605.00p 617.00p 593.00p 599.00p 1015294
12/08/2020 618.00p 623.00p 597.00p 610.00p 356676
11/08/2020 618.00p 636.00p 606.00p 629.00p 75499
10/08/2020 605.00p 625.00p 600.00p 625.00p 91436
07/08/2020 592.00p 614.00p 589.00p 600.00p 96479
06/08/2020 637.00p 637.03p 592.00p 600.00p 121395
05/08/2020 596.00p 637.00p 596.00p 637.00p 233918
04/08/2020 600.00p 615.00p 588.00p 615.00p 958270
03/08/2020 570.00p 593.00p 565.00p 593.00p 104704
31/07/2020 580.00p 583.00p 566.00p 570.00p 71607
30/07/2020 596.00p 596.00p 573.00p 575.00p 60976
29/07/2020 571.00p 591.41p 557.00p 576.00p 197282
28/07/2020 555.00p 574.00p 540.00p 574.00p 86100
27/07/2020 540.00p 575.52p 534.00p 548.00p 121391
24/07/2020 569.00p 587.00p 568.93p 579.00p 50248
23/07/2020 580.00p 589.00p 562.00p 580.00p 164786
22/07/2020 604.00p 604.17p 563.00p 567.00p 159881
21/07/2020 577.00p 600.00p 564.00p 595.00p 135115
20/07/2020 547.00p 590.00p 536.00p 557.00p 253862
17/07/2020 540.00p 559.00p 529.00p 545.00p 121912
16/07/2020 516.00p 545.16p 514.00p 540.00p 170476
15/07/2020 486.50p 522.00p 486.50p 522.00p 149927
14/07/2020 485.00p 499.00p 467.00p 483.50p 143939
13/07/2020 482.00p 501.00p 481.77p 495.00p 141013
10/07/2020 490.00p 507.47p 468.00p 487.00p 139848
09/07/2020 501.00p 521.00p 488.50p 498.00p 205555
08/07/2020 553.00p 561.00p 505.34p 507.00p 149233
07/07/2020 560.00p 575.00p 547.00p 550.00p 158089
06/07/2020 567.00p 604.42p 543.00p 575.00p 274843
03/07/2020 621.00p 621.00p 592.00p 609.00p 71115
02/07/2020 584.00p 620.00p 578.00p 600.00p 1279759
01/07/2020 646.00p 656.77p 567.00p 580.00p 1215919
29/06/2020 455.50p 542.00p 455.00p 542.00p 1025208
26/06/2020 457.50p 472.97p 438.00p 443.50p 47396
25/06/2020 450.00p 460.00p 446.00p 452.50p 89676
24/06/2020 475.00p 476.50p 440.50p 462.50p 194141
23/06/2020 460.00p 483.50p 455.00p 483.50p 195189
22/06/2020 489.50p 497.00p 461.00p 466.50p 149853
19/06/2020 525.00p 530.36p 497.50p 506.00p 247197
18/06/2020 523.00p 530.00p 499.50p 500.00p 240792
17/06/2020 506.00p 535.00p 506.00p 524.00p 82894
16/06/2020 524.00p 536.00p 512.00p 517.00p 155194
15/06/2020 513.00p 525.00p 500.00p 519.00p 134059
11/06/2020 537.00p 546.00p 520.00p 520.00p 152862
10/06/2020 543.00p 562.50p 540.88p 543.00p 77876
09/06/2020 556.00p 577.85p 534.00p 546.00p 204914
08/06/2020 576.00p 598.00p 566.00p 569.00p 134771
05/06/2020 526.00p 603.00p 526.00p 575.00p 145786
04/06/2020 539.00p 567.00p 516.00p 542.00p 186972
03/06/2020 520.00p 545.00p 520.00p 544.00p 136958
02/06/2020 541.00p 542.00p 522.00p 533.00p 239715
01/06/2020 555.00p 558.00p 530.00p 533.00p 61883
29/05/2020 530.00p 557.00p 530.00p 539.00p 74882
28/05/2020 537.00p 560.00p 537.00p 554.00p 200655
27/05/2020 574.00p 580.62p 542.00p 548.00p 75428
26/05/2020 582.00p 582.00p 545.00p 550.00p 136309
22/05/2020 574.00p 601.00p 547.00p 563.00p 75158
21/05/2020 583.00p 612.00p 573.00p 580.00p 270581
20/05/2020 592.00p 610.00p 576.00p 586.00p 128009
19/05/2020 554.00p 594.00p 546.00p 585.00p 113866
18/05/2020 604.00p 621.00p 574.00p 590.00p 356589
15/05/2020 590.00p 600.00p 560.00p 565.00p 101053
14/05/2020 607.00p 607.00p 558.00p 571.00p 216225

*Close Price adjusted for both dividends and splits