Energean Oil & Gas plc (ENOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:50AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,120.00 | 1,121.00 | 1,104.00 | 1,106.50 | 1,106.50 | 15,499 |
| 30 Apr 2024 | 1,105.00 | 1,145.00 | 1,104.00 | 1,104.00 | 1,104.00 | 319,681 |
| 29 Apr 2024 | 1,120.00 | 1,138.00 | 1,086.00 | 1,138.00 | 1,138.00 | 492,794 |
| 26 Apr 2024 | 1,120.00 | 1,120.00 | 1,077.00 | 1,103.00 | 1,103.00 | 599,923 |
| 25 Apr 2024 | 1,095.00 | 1,095.00 | 1,056.00 | 1,079.00 | 1,079.00 | 770,984 |
| 24 Apr 2024 | 1,094.00 | 1,109.00 | 1,075.00 | 1,084.00 | 1,084.00 | 438,883 |
| 23 Apr 2024 | 1,079.00 | 1,097.00 | 1,075.00 | 1,086.00 | 1,086.00 | 289,472 |
| 22 Apr 2024 | 1,020.00 | 1,092.00 | 1,020.00 | 1,079.00 | 1,079.00 | 509,358 |
| 19 Apr 2024 | 980.00 | 1,019.00 | 968.50 | 1,019.00 | 1,019.00 | 298,852 |
| 18 Apr 2024 | 990.50 | 994.50 | 978.50 | 981.00 | 981.00 | 388,931 |
| 17 Apr 2024 | 1,005.00 | 1,012.00 | 990.00 | 995.00 | 995.00 | 334,006 |
| 16 Apr 2024 | 1,024.00 | 1,032.00 | 1,005.95 | 1,006.00 | 1,006.00 | 424,458 |
| 15 Apr 2024 | 1,059.00 | 1,076.00 | 1,038.00 | 1,039.00 | 1,039.00 | 542,154 |
| 12 Apr 2024 | 1,090.00 | 1,095.00 | 1,048.00 | 1,055.00 | 1,055.00 | 484,106 |
| 11 Apr 2024 | 1,066.00 | 1,081.00 | 1,050.00 | 1,070.00 | 1,070.00 | 947,473 |
| 10 Apr 2024 | 1,064.00 | 1,064.00 | 1,037.00 | 1,064.00 | 1,064.00 | 640,539 |
| 09 Apr 2024 | 1,031.00 | 1,063.00 | 1,031.00 | 1,043.00 | 1,043.00 | 242,059 |
| 08 Apr 2024 | 1,034.00 | 1,054.00 | 1,027.00 | 1,040.00 | 1,040.00 | 289,477 |
| 05 Apr 2024 | 1,070.00 | 1,071.60 | 1,021.00 | 1,032.00 | 1,032.00 | 236,592 |
| 04 Apr 2024 | 1,015.00 | 1,051.00 | 1,014.60 | 1,051.00 | 1,051.00 | 576,975 |
| 03 Apr 2024 | 1,050.00 | 1,069.00 | 1,037.00 | 1,048.00 | 1,048.00 | 212,929 |
| 02 Apr 2024 | 1,095.00 | 1,116.00 | 1,053.00 | 1,064.00 | 1,064.00 | 349,993 |
| 28 Mar 2024 | 1,100.00 | 1,106.00 | 1,084.00 | 1,093.00 | 1,093.00 | 858,528 |
| 27 Mar 2024 | 1,086.00 | 1,106.00 | 1,084.00 | 1,106.00 | 1,106.00 | 452,025 |
| 26 Mar 2024 | 1,075.00 | 1,091.00 | 1,059.00 | 1,091.00 | 1,091.00 | 434,484 |
| 25 Mar 2024 | 1,090.00 | 1,090.00 | 1,067.00 | 1,073.00 | 1,073.00 | 351,837 |
| 22 Mar 2024 | 1,008.00 | 1,081.00 | 1,008.00 | 1,077.00 | 1,077.00 | 498,114 |
| 21 Mar 2024 | 1,058.00 | 1,092.00 | 1,047.00 | 1,054.00 | 1,054.00 | 513,922 |
| 20 Mar 2024 | 1,050.00 | 1,050.00 | 1,016.00 | 1,029.00 | 1,029.00 | 1,668,923 |
| 19 Mar 2024 | 997.50 | 1,039.00 | 997.50 | 1,031.00 | 1,031.00 | 272,492 |
| 18 Mar 2024 | 1,036.00 | 1,042.00 | 1,016.00 | 1,026.00 | 1,026.00 | 1,711,534 |
| 15 Mar 2024 | 1,040.00 | 1,062.00 | 1,028.00 | 1,033.00 | 1,033.00 | 889,606 |
| 14 Mar 2024 | 1,008.00 | 1,029.00 | 1,008.00 | 1,024.00 | 1,024.00 | 176,833 |
| 13 Mar 2024 | 993.50 | 1,012.00 | 979.50 | 1,012.00 | 1,012.00 | 267,929 |
| 12 Mar 2024 | 1,013.00 | 1,017.00 | 994.50 | 994.50 | 994.50 | 182,565 |
| 11 Mar 2024 | 1,000.00 | 1,037.00 | 1,000.00 | 1,009.00 | 1,009.00 | 268,373 |
| 08 Mar 2024 | 1,051.00 | 1,053.00 | 1,009.00 | 1,034.00 | 1,034.00 | 197,125 |
| 07 Mar 2024 | 1,052.00 | 1,081.60 | 1,025.00 | 1,035.00 | 1,035.00 | 261,598 |
| 07 Mar 2024 | 30 Dividend | |||||
| 06 Mar 2024 | 1,037.00 | 1,062.00 | 1,037.00 | 1,053.00 | 1,023.00 | 260,367 |
| 05 Mar 2024 | 1,022.00 | 1,039.00 | 1,015.00 | 1,032.00 | 1,002.60 | 366,253 |
| 04 Mar 2024 | 1,090.00 | 1,090.00 | 1,018.00 | 1,022.00 | 992.88 | 250,526 |
| 01 Mar 2024 | 1,034.00 | 1,052.00 | 996.50 | 1,049.00 | 1,019.11 | 1,867,376 |
| 29 Feb 2024 | 993.00 | 1,061.00 | 989.00 | 1,020.00 | 990.94 | 518,129 |
| 28 Feb 2024 | 966.50 | 991.00 | 966.50 | 979.50 | 951.59 | 270,700 |
| 27 Feb 2024 | 956.00 | 997.50 | 956.00 | 990.50 | 962.28 | 363,756 |
| 26 Feb 2024 | 976.50 | 987.00 | 964.00 | 964.00 | 936.54 | 337,961 |
| 23 Feb 2024 | 955.00 | 987.50 | 955.00 | 979.00 | 951.11 | 232,668 |
| 22 Feb 2024 | 992.50 | 992.50 | 961.91 | 984.50 | 956.45 | 251,579 |
| 21 Feb 2024 | 994.00 | 994.00 | 955.32 | 957.50 | 930.22 | 152,169 |
| 20 Feb 2024 | 970.50 | 977.50 | 952.50 | 952.50 | 925.36 | 190,915 |
| 19 Feb 2024 | 974.00 | 994.50 | 963.00 | 983.50 | 955.48 | 143,395 |
| 16 Feb 2024 | 980.00 | 983.50 | 964.50 | 983.50 | 955.48 | 259,133 |
| 15 Feb 2024 | 948.50 | 960.00 | 948.00 | 952.00 | 924.88 | 233,944 |
| 14 Feb 2024 | 968.00 | 969.50 | 946.00 | 946.00 | 919.05 | 247,584 |
| 13 Feb 2024 | 956.00 | 967.50 | 950.00 | 958.50 | 931.19 | 276,179 |
| 12 Feb 2024 | 963.00 | 972.50 | 953.70 | 962.00 | 934.59 | 133,865 |
| 09 Feb 2024 | 979.00 | 986.50 | 963.00 | 963.00 | 935.56 | 276,579 |
| 08 Feb 2024 | 992.00 | 992.00 | 969.50 | 980.00 | 952.08 | 176,849 |
| 07 Feb 2024 | 983.50 | 994.50 | 961.00 | 977.00 | 949.17 | 298,119 |
| 06 Feb 2024 | 931.50 | 973.00 | 926.00 | 970.00 | 942.36 | 221,442 |
| 05 Feb 2024 | 924.00 | 951.00 | 923.00 | 923.00 | 896.70 | 229,811 |
| 02 Feb 2024 | 966.00 | 966.00 | 930.00 | 934.00 | 907.39 | 147,735 |
| 01 Feb 2024 | 946.00 | 957.50 | 935.00 | 936.50 | 909.82 | 241,162 |
| 31 Jan 2024 | 979.00 | 979.00 | 946.00 | 946.00 | 919.05 | 550,347 |
| 30 Jan 2024 | 1,001.00 | 1,001.75 | 960.00 | 964.50 | 937.02 | 268,296 |
| 29 Jan 2024 | 970.00 | 998.00 | 956.50 | 982.00 | 954.02 | 1,803,005 |
| 26 Jan 2024 | 975.00 | 975.00 | 956.50 | 964.00 | 936.54 | 108,752 |
| 25 Jan 2024 | 959.00 | 973.00 | 958.00 | 959.50 | 932.16 | 201,679 |
| 24 Jan 2024 | 975.00 | 975.00 | 942.00 | 960.00 | 932.65 | 157,741 |
| 23 Jan 2024 | 928.00 | 936.50 | 922.50 | 935.00 | 908.36 | 375,922 |
| 22 Jan 2024 | 937.00 | 938.50 | 921.00 | 926.50 | 900.10 | 191,605 |
| 19 Jan 2024 | 939.50 | 948.50 | 925.00 | 925.00 | 898.65 | 318,354 |
| 18 Jan 2024 | 925.00 | 937.00 | 917.00 | 933.00 | 906.42 | 405,317 |
| 17 Jan 2024 | 954.50 | 962.50 | 926.00 | 940.00 | 913.22 | 307,657 |
| 16 Jan 2024 | 999.00 | 999.00 | 950.00 | 973.50 | 945.76 | 252,653 |
| 15 Jan 2024 | 961.00 | 969.00 | 948.00 | 956.00 | 928.76 | 204,150 |
| 12 Jan 2024 | 966.00 | 988.50 | 962.50 | 962.50 | 935.08 | 213,552 |
| 11 Jan 2024 | 991.00 | 991.00 | 957.50 | 959.00 | 931.68 | 1,863,926 |
| 10 Jan 2024 | 969.50 | 971.50 | 951.00 | 953.50 | 926.33 | 167,525 |
| 09 Jan 2024 | 980.00 | 984.00 | 968.50 | 973.50 | 945.76 | 295,114 |
| 08 Jan 2024 | 1,001.00 | 1,004.00 | 969.00 | 972.00 | 944.31 | 338,271 |
| 05 Jan 2024 | 1,050.00 | 1,050.00 | 982.50 | 1,000.00 | 971.51 | 165,808 |
| 04 Jan 2024 | 1,019.00 | 1,033.00 | 1,010.00 | 1,012.00 | 983.17 | 218,775 |
| 03 Jan 2024 | 1,032.00 | 1,035.00 | 1,007.00 | 1,023.00 | 993.85 | 265,156 |
| 02 Jan 2024 | 1,050.00 | 1,060.00 | 1,031.00 | 1,032.00 | 1,002.60 | 299,154 |
| 29 Dec 2023 | 1,027.00 | 1,044.00 | 1,012.00 | 1,044.00 | 1,014.26 | 218,879 |
| 28 Dec 2023 | 1,010.00 | 1,032.00 | 1,010.00 | 1,022.00 | 992.88 | 161,444 |
| 27 Dec 2023 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 995.80 | 395,675 |
| 22 Dec 2023 | 1,014.00 | 1,043.00 | 1,014.00 | 1,040.00 | 1,010.37 | 167,294 |
| 21 Dec 2023 | 1,041.00 | 1,055.00 | 1,021.00 | 1,038.00 | 1,008.43 | 293,640 |
| 20 Dec 2023 | 996.00 | 1,037.00 | 996.00 | 1,037.00 | 1,007.46 | 279,986 |
| 19 Dec 2023 | 993.00 | 1,005.00 | 978.00 | 984.00 | 955.97 | 622,450 |
| 18 Dec 2023 | 942.50 | 990.50 | 942.50 | 984.00 | 955.97 | 413,120 |
| 15 Dec 2023 | 980.00 | 1,007.00 | 937.50 | 944.50 | 917.59 | 2,005,593 |
| 14 Dec 2023 | 960.00 | 998.50 | 949.00 | 985.00 | 956.94 | 646,681 |
| 13 Dec 2023 | 964.50 | 971.00 | 935.00 | 947.00 | 920.02 | 691,093 |
| 12 Dec 2023 | 955.00 | 1,022.00 | 955.00 | 985.00 | 956.94 | 641,089 |
| 11 Dec 2023 | 991.00 | 1,019.00 | 987.78 | 993.50 | 965.20 | 588,089 |
| 08 Dec 2023 | 950.00 | 1,017.00 | 950.00 | 1,008.00 | 979.28 | 237,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.