1. Share Prices

  2. Energean PLC (ENOG)

1,060.00p+6.00 (+0.57%)22 Nov 2024, 17:43
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
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
Nov 12, 2024974.00p982.50p956.50p957.50p189,360
Nov 11, 2024974.50p995.50p971.00p974.00p453,470
Nov 8, 2024979.00p979.00p948.00p952.00p126,775
Nov 7, 2024993.00p993.00p966.50p972.50p268,429
Nov 6, 2024996.00p996.00p955.50p971.00p417,668
Nov 5, 2024957.50p995.50p957.50p960.50p266,304
Nov 4, 2024986.50p1004.00p967.50p970.00p619,758
Nov 1, 20241000.00p1018.00p968.50p974.50p165,505
Oct 31, 2024980.00p1014.00p980.00p1006.00p381,084
Oct 30, 2024975.00p1019.00p975.00p1011.00p679,806
Oct 29, 2024965.00p982.00p963.00p982.00p246,821
Oct 28, 2024951.50p990.00p951.00p963.00p287,970
Oct 25, 2024938.50p958.50p913.50p951.50p98,874
Oct 24, 2024959.50p975.00p927.50p927.50p212,029
Oct 23, 2024967.50p970.00p941.50p949.00p124,628
Oct 22, 2024960.00p974.50p955.00p962.00p148,097
Oct 21, 2024945.00p970.50p945.00p955.00p217,629
Oct 18, 2024923.50p952.00p920.50p947.50p233,967
Oct 17, 2024908.00p922.50p902.50p922.00p174,510
Oct 16, 2024918.94p923.00p910.50p910.50p170,707
Oct 15, 2024900.00p919.50p889.50p911.00p314,002
Oct 14, 2024889.50p911.50p885.80p906.00p152,545
Oct 11, 2024855.50p905.00p855.50p887.50p255,019
Oct 10, 2024924.50p924.50p890.00p896.00p120,576
Oct 9, 2024857.00p917.00p857.00p893.50p214,328
Oct 8, 2024915.50p919.00p886.50p892.50p219,665
Oct 7, 2024889.50p915.00p876.00p902.50p175,000
Oct 4, 2024860.00p883.50p856.50p879.00p368,892
Oct 3, 2024836.50p865.00p824.50p860.50p537,825
Oct 2, 2024909.00p927.50p836.00p836.00p471,262
Oct 1, 2024891.00p919.60p891.00p909.00p337,645
Sep 30, 2024915.00p931.50p893.00p902.00p785,092
Sep 27, 2024877.00p905.50p856.00p894.00p1,040,673
Sep 26, 2024880.00p906.50p879.00p884.00p621,932
Sep 25, 2024865.00p890.00p859.50p872.00p330,935
Sep 24, 2024860.00p870.00p852.50p863.00p586,817
Sep 23, 2024855.00p869.50p848.70p864.50p347,889
Sep 20, 2024885.00p890.00p850.50p850.50p440,196
Sep 19, 2024906.50p906.50p878.50p890.00p424,884
Sep 18, 2024947.50p947.50p905.00p905.50p352,732
Sep 17, 2024944.50p951.50p930.50p935.50p368,357
Sep 16, 2024956.50p963.00p924.00p938.50p1,691,245
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.