1. Share Prices

  2. Energean PLC (ENOG)

1,164.00p+4.00 (+0.34%)17 May 2024, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Energean PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 20241146.00p1181.00p1128.00p1160.00p215,988
May 15, 20241207.00p1207.00p1170.00p1183.00p293,472
May 14, 20241157.00p1206.00p1138.00p1204.00p194,730
May 13, 20241203.00p1204.00p1175.00p1175.00p239,498
May 10, 20241195.00p1208.00p1189.00p1197.00p1,623,001
May 9, 20241166.00p1189.00p1161.00p1186.00p1,207,542
May 8, 20241163.00p1174.00p1143.60p1173.00p741,375
May 7, 20241148.00p1163.00p1135.00p1163.00p253,275
May 3, 20241130.00p1141.00p1108.00p1136.00p399,852
May 2, 20241114.00p1135.00p1076.00p1128.00p329,886
May 1, 20241120.00p1120.00p1104.00p1106.00p250,269
Apr 30, 20241105.00p1145.00p1104.00p1104.00p319,681
Apr 29, 20241120.00p1138.00p1086.00p1138.00p492,794
Apr 26, 20241120.00p1120.00p1077.00p1103.00p599,923
Apr 25, 20241095.00p1095.00p1056.00p1079.00p770,984
Apr 24, 20241094.00p1109.00p1075.00p1084.00p438,883
Apr 23, 20241079.00p1097.00p1075.00p1086.00p289,472
Apr 22, 20241020.00p1092.00p1020.00p1079.00p509,358
Apr 19, 2024980.00p1019.00p968.50p1019.00p298,852
Apr 18, 2024990.50p994.50p978.50p981.00p388,931
Apr 17, 20241005.00p1012.00p990.00p995.00p334,006
Apr 16, 20241024.00p1032.00p1005.94p1006.00p424,458
Apr 15, 20241059.00p1076.00p1038.00p1039.00p542,154
Apr 12, 20241090.00p1095.00p1048.00p1055.00p484,106
Apr 11, 20241066.00p1081.00p1050.00p1070.00p947,473
Apr 10, 20241064.00p1064.00p1037.00p1064.00p640,539
Apr 9, 20241031.00p1063.00p1031.00p1043.00p242,059
Apr 8, 20241034.00p1054.00p1027.00p1040.00p289,477
Apr 5, 20241070.00p1071.60p1021.00p1032.00p236,592
Apr 4, 20241015.00p1051.00p1014.60p1051.00p576,975
Apr 3, 20241050.00p1069.00p1037.00p1048.00p212,929
Apr 2, 20241095.00p1116.00p1053.00p1064.00p349,993
Mar 28, 20241100.00p1106.00p1084.00p1093.00p858,528
Mar 27, 20241086.00p1106.00p1084.00p1106.00p452,025
Mar 26, 20241075.00p1091.00p1059.00p1091.00p434,484
Mar 25, 20241090.00p1090.00p1067.00p1073.00p351,837
Mar 22, 20241008.00p1081.00p1008.00p1077.00p498,114
Mar 21, 20241058.00p1092.00p1047.00p1054.00p513,922
Mar 20, 20241050.00p1050.00p1016.00p1029.00p1,668,923
Mar 19, 2024997.50p1039.00p997.50p1031.00p272,492
Mar 18, 20241036.00p1042.00p1016.00p1026.00p1,711,534
Mar 15, 20241040.00p1062.00p1028.00p1033.00p889,606
Mar 14, 20241008.00p1029.00p1008.00p1024.00p176,833
Mar 13, 2024993.50p1012.00p979.50p1012.00p267,929
Mar 12, 20241013.00p1017.00p994.50p994.50p182,565
Mar 11, 20241000.00p1037.00p1000.00p1009.00p268,373
Mar 8, 20241051.00p1053.00p1009.00p1034.00p197,125
Mar 7, 20241052.00p1081.60p1025.00p1035.00p261,598
Mar 6, 20241037.00p1062.00p1037.00p1053.00p260,367
Mar 5, 20241022.00p1039.00p1015.00p1032.00p366,253
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC581.733.14
Hammerson PLC29.122.68
Sage Group PLC1,102.001.61
Rio Tinto PLC5,727.001.38
Redrow PLC742.001.23
Barratt Developments PLC524.801.04