Shares Magazine
925.00p+1.00 (+0.11%)16 Jul 2025, 13:08
Energean PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 926.00p | 932.50p | 917.50p | 924.00p | 214,887 |
| Jul 14, 2025 | 901.50p | 929.06p | 901.50p | 925.50p | 340,602 |
| Jul 11, 2025 | 902.50p | 929.00p | 897.50p | 917.50p | 182,474 |
| Jul 10, 2025 | 948.00p | 950.00p | 916.00p | 927.00p | 420,609 |
| Jul 9, 2025 | 950.00p | 952.00p | 940.00p | 950.00p | 449,406 |
| Jul 8, 2025 | 922.50p | 943.00p | 895.00p | 940.00p | 3,370,837 |
| Jul 7, 2025 | 906.00p | 926.00p | 899.50p | 920.50p | 377,253 |
| Jul 4, 2025 | 932.00p | 932.00p | 899.00p | 903.50p | 113,082 |
| Jul 3, 2025 | 940.00p | 940.00p | 917.50p | 928.00p | 584,058 |
| Jul 2, 2025 | 914.00p | 935.50p | 914.00p | 915.00p | 342,617 |
| Jul 1, 2025 | 930.00p | 930.00p | 898.50p | 914.00p | 286,755 |
| Jun 30, 2025 | 905.00p | 920.50p | 904.00p | 911.50p | 593,263 |
| Jun 27, 2025 | 895.50p | 907.50p | 876.50p | 900.00p | 194,044 |
| Jun 26, 2025 | 900.00p | 909.50p | 890.00p | 895.00p | 217,160 |
| Jun 25, 2025 | 910.00p | 910.00p | 881.00p | 904.50p | 236,193 |
| Jun 24, 2025 | 900.00p | 911.50p | 874.50p | 895.00p | 410,233 |
| Jun 23, 2025 | 893.50p | 920.00p | 887.00p | 899.00p | 368,321 |
| Jun 20, 2025 | 881.00p | 892.50p | 863.50p | 889.50p | 1,375,724 |
| Jun 19, 2025 | 899.00p | 899.00p | 867.50p | 883.00p | 469,337 |
| Jun 18, 2025 | 843.50p | 877.00p | 816.00p | 877.00p | 636,676 |
| Jun 17, 2025 | 795.00p | 842.50p | 795.00p | 839.50p | 253,513 |
| Jun 16, 2025 | 803.00p | 830.00p | 770.00p | 825.50p | 1,195,552 |
| Jun 13, 2025 | 862.50p | 882.50p | 794.00p | 817.00p | 901,940 |
| Jun 12, 2025 | 925.00p | 925.00p | 851.00p | 860.50p | 376,885 |
| Jun 11, 2025 | 867.00p | 905.00p | 867.00p | 886.00p | 171,241 |
| Jun 10, 2025 | 925.00p | 925.00p | 883.50p | 903.50p | 251,256 |
| Jun 9, 2025 | 885.50p | 889.50p | 877.50p | 889.50p | 225,936 |
| Jun 6, 2025 | 868.00p | 895.50p | 866.50p | 890.00p | 154,864 |
| Jun 5, 2025 | 880.50p | 888.00p | 860.50p | 873.50p | 262,642 |
| Jun 4, 2025 | 920.00p | 929.50p | 899.50p | 903.50p | 339,393 |
| Jun 3, 2025 | 916.00p | 929.00p | 907.50p | 924.00p | 263,954 |
| Jun 2, 2025 | 924.00p | 932.50p | 906.00p | 916.50p | 191,737 |
| May 30, 2025 | 905.50p | 925.00p | 890.54p | 918.50p | 694,376 |
| May 29, 2025 | 877.50p | 912.00p | 877.50p | 899.50p | 186,596 |
| May 28, 2025 | 882.00p | 886.50p | 868.50p | 877.00p | 171,350 |
| May 27, 2025 | 870.00p | 890.50p | 860.50p | 880.00p | 351,259 |
| May 23, 2025 | 854.50p | 873.50p | 841.00p | 859.00p | 238,345 |
| May 22, 2025 | 865.00p | 873.50p | 847.50p | 855.00p | 294,677 |
| May 21, 2025 | 919.00p | 921.00p | 848.50p | 872.50p | 436,031 |
| May 20, 2025 | 946.00p | 946.00p | 915.00p | 924.50p | 120,451 |
| May 19, 2025 | 945.50p | 945.50p | 923.00p | 937.50p | 167,099 |
| May 16, 2025 | 951.50p | 960.00p | 930.50p | 944.50p | 133,533 |
| May 15, 2025 | 950.00p | 950.00p | 922.00p | 942.00p | 170,157 |
| May 14, 2025 | 948.50p | 953.50p | 934.50p | 952.00p | 348,893 |
| May 13, 2025 | 925.50p | 946.50p | 918.50p | 946.50p | 214,067 |
| May 12, 2025 | 897.00p | 932.50p | 897.00p | 930.50p | 339,035 |
| May 9, 2025 | 899.00p | 899.00p | 882.00p | 888.00p | 206,949 |
| May 8, 2025 | 846.00p | 895.50p | 846.00p | 880.50p | 259,529 |
| May 7, 2025 | 840.00p | 887.00p | 840.00p | 862.00p | 362,331 |
| May 6, 2025 | 860.00p | 870.00p | 842.00p | 861.00p | 222,270 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 510.14 | 4.75 |
| Diageo PLC | 1,949.50 | 3.26 |
| Intermediate Capital Group PLC | 2,043.04 | 3.34 |
| Lion Finance Group PLC | 7,345.00 | 3.16 |
| Bytes Technology Group PLC | 340.00 | 3.03 |
| Senior PLC | 188.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.25 | -4.57 |
| Safestore Holdings PLC | 655.40 | -2.54 |
| Land Securities Group PLC | 564.50 | -2.25 |
| Hays PLC | 66.00 | -1.86 |
| Qinetiq Group PLC | 487.00 | -1.85 |
| Empiric Student Property PLC | 98.42 | -1.78 |