930.00p+9.00 (+0.98%)23 Aug 2024, 16:35
Energean PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 1043.00p | 1062.00p | 1043.00p | 1055.00p | 307,041 |
Jul 19, 2024 | 1094.00p | 1094.00p | 1038.00p | 1060.00p | 137,359 |
Jul 18, 2024 | 1048.00p | 1078.00p | 1048.00p | 1074.00p | 272,916 |
Jul 17, 2024 | 1056.00p | 1056.00p | 1040.00p | 1045.00p | 225,370 |
Jul 16, 2024 | 1050.00p | 1053.00p | 1032.00p | 1048.00p | 652,126 |
Jul 15, 2024 | 1050.00p | 1066.00p | 1001.00p | 1052.00p | 262,520 |
Jul 12, 2024 | 1071.00p | 1089.00p | 1057.00p | 1057.00p | 178,408 |
Jul 11, 2024 | 1053.00p | 1071.00p | 1041.00p | 1070.00p | 311,396 |
Jul 10, 2024 | 1043.00p | 1052.00p | 1024.00p | 1052.00p | 305,284 |
Jul 9, 2024 | 1019.00p | 1040.00p | 1000.00p | 1040.00p | 350,531 |
Jul 8, 2024 | 1040.00p | 1058.00p | 1017.00p | 1017.00p | 210,810 |
Jul 5, 2024 | 1043.00p | 1043.00p | 1013.00p | 1017.00p | 232,096 |
Jul 4, 2024 | 1022.00p | 1022.00p | 1003.00p | 1009.00p | 115,683 |
Jul 3, 2024 | 1007.00p | 1009.00p | 986.00p | 1006.00p | 201,839 |
Jul 2, 2024 | 1028.00p | 1028.00p | 980.00p | 990.00p | 1,186,019 |
Jul 1, 2024 | 979.50p | 1002.00p | 979.50p | 995.00p | 263,742 |
Jun 28, 2024 | 985.00p | 1000.00p | 973.00p | 986.00p | 246,917 |
Jun 27, 2024 | 994.00p | 999.50p | 973.50p | 995.50p | 601,564 |
Jun 26, 2024 | 1012.00p | 1025.00p | 999.00p | 1011.00p | 1,328,703 |
Jun 25, 2024 | 1021.00p | 1039.00p | 1002.00p | 1008.00p | 287,454 |
Jun 24, 2024 | 1031.00p | 1046.00p | 1024.00p | 1033.00p | 372,721 |
Jun 21, 2024 | 1055.00p | 1065.00p | 1026.00p | 1040.00p | 1,123,660 |
Jun 20, 2024 | 1081.00p | 1111.00p | 1050.00p | 1073.00p | 834,961 |
Jun 19, 2024 | 1034.00p | 1058.66p | 1032.00p | 1032.00p | 262,516 |
Jun 18, 2024 | 982.00p | 1065.00p | 982.00p | 1054.00p | 507,891 |
Jun 17, 2024 | 993.00p | 997.00p | 981.00p | 986.50p | 228,485 |
Jun 14, 2024 | 1001.00p | 1011.00p | 982.50p | 992.00p | 231,789 |
Jun 13, 2024 | 1010.00p | 1030.05p | 996.00p | 1002.00p | 283,954 |
Jun 12, 2024 | 1019.00p | 1051.00p | 1015.00p | 1022.00p | 355,858 |
Jun 11, 2024 | 1050.00p | 1059.00p | 1016.00p | 1016.00p | 184,441 |
Jun 10, 2024 | 1081.00p | 1081.00p | 1040.00p | 1050.00p | 280,159 |
Jun 7, 2024 | 1051.00p | 1066.00p | 1036.00p | 1053.00p | 168,937 |
Jun 6, 2024 | 1076.00p | 1084.44p | 1031.00p | 1059.00p | 427,542 |
Jun 5, 2024 | 1150.00p | 1156.00p | 1089.00p | 1099.00p | 1,234,388 |
Jun 4, 2024 | 1152.00p | 1166.00p | 1110.00p | 1149.00p | 414,963 |
Jun 3, 2024 | 1192.00p | 1195.00p | 1162.00p | 1169.00p | 264,773 |
May 31, 2024 | 1200.00p | 1207.00p | 1188.00p | 1193.00p | 309,253 |
May 30, 2024 | 1167.00p | 1196.00p | 1164.00p | 1196.00p | 643,936 |
May 29, 2024 | 1178.00p | 1187.00p | 1158.00p | 1179.00p | 221,708 |
May 28, 2024 | 1169.00p | 1187.00p | 1143.00p | 1183.00p | 1,744,707 |
May 24, 2024 | 1158.00p | 1175.00p | 1147.00p | 1170.00p | 247,244 |
May 23, 2024 | 1119.00p | 1164.00p | 1119.00p | 1150.00p | 568,518 |
May 22, 2024 | 1200.00p | 1200.00p | 1134.00p | 1134.00p | 593,455 |
May 21, 2024 | 1186.00p | 1197.00p | 1172.00p | 1183.00p | 283,754 |
May 20, 2024 | 1180.00p | 1233.00p | 1164.00p | 1196.00p | 214,689 |
May 17, 2024 | 1184.00p | 1187.65p | 1161.00p | 1185.00p | 151,733 |
May 16, 2024 | 1146.00p | 1181.00p | 1128.00p | 1160.00p | 215,988 |
May 15, 2024 | 1207.00p | 1207.00p | 1170.00p | 1183.00p | 293,472 |
May 14, 2024 | 1157.00p | 1206.00p | 1138.00p | 1204.00p | 194,730 |
May 13, 2024 | 1203.00p | 1204.00p | 1175.00p | 1175.00p | 239,498 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.