Shares Magazine
780.00p-3.50 (0.13%)11 Apr 2025, 18:25
Energean PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 784.00p | 797.00p | 769.51p | 780.00p | 202,112 |
| Apr 10, 2025 | 804.00p | 808.50p | 769.50p | 783.50p | 421,845 |
| Apr 9, 2025 | 725.50p | 750.50p | 720.50p | 734.00p | 409,427 |
| Apr 8, 2025 | 769.50p | 787.00p | 753.00p | 758.50p | 487,809 |
| Apr 7, 2025 | 750.50p | 799.00p | 742.50p | 745.50p | 614,506 |
| Apr 4, 2025 | 840.00p | 846.50p | 790.00p | 790.00p | 484,675 |
| Apr 3, 2025 | 880.00p | 880.00p | 839.00p | 845.00p | 253,102 |
| Apr 2, 2025 | 886.00p | 893.50p | 873.50p | 891.00p | 219,985 |
| Apr 1, 2025 | 884.50p | 893.42p | 873.00p | 884.00p | 233,352 |
| Mar 31, 2025 | 872.00p | 887.50p | 866.00p | 875.50p | 520,058 |
| Mar 28, 2025 | 863.50p | 877.50p | 861.00p | 870.00p | 221,355 |
| Mar 27, 2025 | 855.00p | 865.50p | 845.00p | 865.50p | 879,972 |
| Mar 26, 2025 | 880.50p | 889.50p | 853.50p | 857.50p | 242,842 |
| Mar 25, 2025 | 823.00p | 872.50p | 813.00p | 868.50p | 408,682 |
| Mar 24, 2025 | 875.50p | 889.00p | 813.50p | 815.50p | 599,776 |
| Mar 21, 2025 | 822.00p | 892.00p | 822.00p | 872.50p | 1,140,354 |
| Mar 20, 2025 | 843.00p | 846.00p | 799.73p | 841.50p | 773,478 |
| Mar 19, 2025 | 869.50p | 875.00p | 840.50p | 840.50p | 350,539 |
| Mar 18, 2025 | 867.50p | 880.00p | 858.62p | 876.50p | 313,745 |
| Mar 17, 2025 | 930.00p | 931.00p | 837.50p | 865.50p | 865,597 |
| Mar 14, 2025 | 942.00p | 946.00p | 932.50p | 940.50p | 144,871 |
| Mar 13, 2025 | 970.00p | 970.00p | 925.00p | 939.00p | 361,299 |
| Mar 12, 2025 | 908.00p | 941.00p | 908.00p | 933.50p | 312,340 |
| Mar 11, 2025 | 946.00p | 957.00p | 927.50p | 927.50p | 245,134 |
| Mar 10, 2025 | 949.00p | 953.00p | 936.50p | 936.50p | 299,685 |
| Mar 7, 2025 | 928.50p | 950.50p | 919.50p | 950.00p | 154,061 |
| Mar 6, 2025 | 967.00p | 967.00p | 914.50p | 939.00p | 539,178 |
| Mar 5, 2025 | 980.50p | 997.50p | 960.50p | 969.50p | 254,409 |
| Mar 4, 2025 | 1015.00p | 1015.00p | 968.78p | 971.50p | 225,593 |
| Mar 3, 2025 | 1002.00p | 1025.30p | 989.50p | 1012.00p | 342,120 |
| Feb 28, 2025 | 1035.00p | 1035.00p | 1006.00p | 1015.00p | 519,764 |
| Feb 27, 2025 | 1025.00p | 1029.00p | 1011.00p | 1019.00p | 118,537 |
| Feb 26, 2025 | 1021.00p | 1023.00p | 986.25p | 1012.00p | 160,434 |
| Feb 25, 2025 | 1025.00p | 1025.00p | 980.00p | 1011.00p | 253,189 |
| Feb 24, 2025 | 1015.00p | 1026.00p | 996.00p | 996.00p | 121,841 |
| Feb 21, 2025 | 985.00p | 1040.00p | 985.00p | 1012.00p | 164,157 |
| Feb 20, 2025 | 1025.00p | 1046.00p | 1025.00p | 1030.00p | 204,781 |
| Feb 19, 2025 | 988.00p | 1038.00p | 988.00p | 1029.00p | 198,664 |
| Feb 18, 2025 | 1024.00p | 1030.00p | 1009.00p | 1025.00p | 211,641 |
| Feb 17, 2025 | 1010.00p | 1026.00p | 997.00p | 1016.00p | 162,398 |
| Feb 14, 2025 | 975.50p | 1004.00p | 975.50p | 993.50p | 176,362 |
| Feb 13, 2025 | 1010.00p | 1010.00p | 976.00p | 988.00p | 1,154,575 |
| Feb 12, 2025 | 1007.00p | 1007.00p | 991.00p | 993.50p | 235,281 |
| Feb 11, 2025 | 1001.00p | 1007.00p | 995.00p | 1002.00p | 211,753 |
| Feb 10, 2025 | 985.50p | 1001.00p | 973.00p | 1000.00p | 269,907 |
| Feb 7, 2025 | 987.00p | 990.00p | 953.00p | 971.00p | 262,061 |
| Feb 6, 2025 | 976.00p | 1000.00p | 973.03p | 985.00p | 232,187 |
| Feb 5, 2025 | 966.00p | 989.00p | 962.50p | 975.00p | 511,295 |
| Feb 4, 2025 | 938.00p | 974.50p | 931.50p | 966.00p | 666,336 |
| Feb 3, 2025 | 916.50p | 957.00p | 913.50p | 950.50p | 477,721 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.