1. Share Prices

  2. Energean PLC (ENOG)

1,055.00p-5.00 (-0.47%)22 Jul 2024, 16:54
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
Jul 19, 20241094.00p1094.00p1038.00p1060.00p137,359
Jul 18, 20241048.00p1078.00p1048.00p1074.00p272,916
Jul 17, 20241056.00p1056.00p1040.00p1045.00p225,370
Jul 16, 20241050.00p1053.00p1032.00p1048.00p652,126
Jul 15, 20241050.00p1066.00p1001.00p1052.00p262,520
Jul 12, 20241071.00p1089.00p1057.00p1057.00p178,408
Jul 11, 20241053.00p1071.00p1041.00p1070.00p311,396
Jul 10, 20241043.00p1052.00p1024.00p1052.00p305,284
Jul 9, 20241019.00p1040.00p1000.00p1040.00p350,531
Jul 8, 20241040.00p1058.00p1017.00p1017.00p210,810
Jul 5, 20241043.00p1043.00p1013.00p1017.00p232,096
Jul 4, 20241022.00p1022.00p1003.00p1009.00p115,683
Jul 3, 20241007.00p1009.00p986.00p1006.00p201,839
Jul 2, 20241028.00p1028.00p980.00p990.00p1,186,019
Jul 1, 2024979.50p1002.00p979.50p995.00p263,742
Jun 28, 2024985.00p1000.00p973.00p986.00p246,917
Jun 27, 2024994.00p999.50p973.50p995.50p601,564
Jun 26, 20241012.00p1025.00p999.00p1011.00p1,328,703
Jun 25, 20241021.00p1039.00p1002.00p1008.00p287,454
Jun 24, 20241031.00p1046.00p1024.00p1033.00p372,721
Jun 21, 20241055.00p1065.00p1026.00p1040.00p1,123,660
Jun 20, 20241081.00p1111.00p1050.00p1073.00p834,961
Jun 19, 20241034.00p1058.66p1032.00p1032.00p262,516
Jun 18, 2024982.00p1065.00p982.00p1054.00p507,891
Jun 17, 2024993.00p997.00p981.00p986.50p228,485
Jun 14, 20241001.00p1011.00p982.50p992.00p231,789
Jun 13, 20241010.00p1030.05p996.00p1002.00p283,954
Jun 12, 20241019.00p1051.00p1015.00p1022.00p355,858
Jun 11, 20241050.00p1059.00p1016.00p1016.00p184,441
Jun 10, 20241081.00p1081.00p1040.00p1050.00p280,159
Jun 7, 20241051.00p1066.00p1036.00p1053.00p168,937
Jun 6, 20241076.00p1084.44p1031.00p1059.00p427,542
Jun 5, 20241150.00p1156.00p1089.00p1099.00p1,234,388
Jun 4, 20241152.00p1166.00p1110.00p1149.00p414,963
Jun 3, 20241192.00p1195.00p1162.00p1169.00p264,773
May 31, 20241200.00p1207.00p1188.00p1193.00p309,253
May 30, 20241167.00p1196.00p1164.00p1196.00p643,936
May 29, 20241178.00p1187.00p1158.00p1179.00p221,708
May 28, 20241169.00p1187.00p1143.00p1183.00p1,744,707
May 24, 20241158.00p1175.00p1147.00p1170.00p247,244
May 23, 20241119.00p1164.00p1119.00p1150.00p568,518
May 22, 20241200.00p1200.00p1134.00p1134.00p593,455
May 21, 20241186.00p1197.00p1172.00p1183.00p283,754
May 20, 20241180.00p1233.00p1164.00p1196.00p214,689
May 17, 20241184.00p1187.65p1161.00p1185.00p151,733
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
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11