1. Share Prices

  2. Energean PLC (ENOG)

950.00p-13.50 (-1.40%)27 Jan 2025, 10:45
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
Jan 24, 20251001.00p1020.00p958.50p963.50p282,272
Jan 23, 20251068.00p1073.00p1015.00p1015.00p566,391
Jan 22, 20251045.00p1053.00p1023.00p1023.00p306,496
Jan 21, 20251026.00p1054.76p1026.00p1045.00p283,137
Jan 20, 20251058.00p1073.00p1040.00p1042.00p407,207
Jan 17, 20251060.00p1071.00p1053.00p1058.00p197,199
Jan 16, 20251054.00p1070.00p1048.00p1059.00p288,554
Jan 15, 20251053.00p1059.00p1033.00p1056.00p335,299
Jan 14, 20251044.00p1047.00p1029.00p1044.00p333,862
Jan 13, 20251001.00p1038.00p1001.00p1026.00p244,347
Jan 10, 20251000.00p1039.00p1000.00p1009.00p341,213
Jan 9, 20251055.00p1055.00p1013.00p1020.00p492,404
Jan 8, 20251063.00p1068.00p1024.00p1028.00p347,085
Jan 7, 20251055.00p1065.00p1047.00p1062.00p148,164
Jan 6, 20251031.00p1067.00p1002.00p1062.00p299,388
Jan 3, 20251078.00p1099.00p1054.00p1076.00p197,511
Jan 2, 20251043.00p1074.00p1041.00p1072.00p338,791
Dec 31, 20241020.00p1043.00p1020.00p1043.00p107,027
Dec 30, 20241005.00p1022.00p1004.00p1022.00p253,299
Dec 27, 20241013.00p1031.00p1013.00p1016.00p173,078
Dec 24, 20241014.00p1014.00p991.00p1012.00p76,540
Dec 23, 2024983.50p1007.00p983.50p988.50p184,428
Dec 20, 2024975.00p988.00p964.00p979.00p430,078
Dec 19, 2024974.00p995.50p964.00p985.50p375,135
Dec 18, 2024966.00p981.00p965.50p971.00p223,378
Dec 17, 2024984.50p986.00p969.00p969.50p298,351
Dec 16, 2024993.50p1003.00p984.50p984.50p327,469
Dec 13, 2024992.00p1013.00p979.50p1002.00p96,946
Dec 12, 2024992.00p1006.00p987.50p990.00p168,424
Dec 11, 2024986.00p1003.00p977.00p986.00p217,976
Dec 10, 2024989.00p997.50p982.50p986.00p369,059
Dec 9, 2024951.00p994.50p951.00p986.50p1,232,801
Dec 6, 2024955.00p986.50p935.00p944.50p344,572
Dec 5, 20241045.00p1045.00p981.00p987.50p481,860
Dec 4, 20241061.00p1061.00p1018.54p1021.00p279,964
Dec 3, 20241032.00p1039.00p1013.00p1039.00p453,870
Dec 2, 20241017.00p1023.00p996.00p1016.00p240,182
Nov 29, 2024998.50p1026.00p988.50p1012.00p331,624
Nov 28, 20241099.00p1099.00p998.00p998.00p592,390
Nov 27, 20241095.00p1101.50p1083.00p1095.00p323,438
Nov 26, 20241093.00p1111.69p1083.00p1085.00p828,059
Nov 25, 20241075.00p1098.00p1063.00p1096.00p705,803
Nov 22, 20241034.00p1070.00p1034.00p1060.00p1,540,535
Nov 21, 20241053.00p1062.20p1034.00p1054.00p304,864
Nov 20, 20241033.00p1054.00p1025.01p1053.00p202,998
Nov 19, 20241016.00p1032.00p1013.00p1031.00p225,895
Nov 18, 2024975.50p1017.00p975.50p1017.00p227,035
Nov 15, 2024984.50p995.50p977.50p988.00p145,759
Nov 14, 2024970.00p990.50p969.50p985.00p200,377
Nov 13, 2024950.50p977.50p950.50p968.50p263,225
123456
Showing 1 to 50 of 252

Most Read

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
British American Tobacco PLC3,146.004.59
Wh Smith PLC1,186.173.32
Ao World PLC100.003.09
Airtel Africa PLC129.803.02
Vodafone Group PLC68.762.63
Gsk PLC1,391.502.58