1. Share Prices

  2. Energean PLC (ENOG)

1,012.00p+23.50 (+2.38%)24 Dec 2024, 12:35
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
Dec 24, 20241014.00p1014.00p991.00p1012.00p76,540
Dec 23, 2024983.50p1007.00p983.50p988.50p184,428
Dec 20, 2024975.00p988.00p964.00p979.00p430,078
Dec 19, 2024974.00p995.50p964.00p985.50p375,135
Dec 18, 2024966.00p981.00p965.50p971.00p223,378
Dec 17, 2024984.50p986.00p969.00p969.50p298,351
Dec 16, 2024993.50p1003.00p984.50p984.50p327,469
Dec 13, 2024992.00p1013.00p979.50p1002.00p96,946
Dec 12, 2024992.00p1006.00p987.50p990.00p168,424
Dec 11, 2024986.00p1003.00p977.00p986.00p217,976
Dec 10, 2024989.00p997.50p982.50p986.00p369,059
Dec 9, 2024951.00p994.50p951.00p986.50p1,232,801
Dec 6, 2024955.00p986.50p935.00p944.50p344,572
Dec 5, 20241045.00p1045.00p981.00p987.50p481,860
Dec 4, 20241061.00p1061.00p1018.54p1021.00p279,964
Dec 3, 20241032.00p1039.00p1013.00p1039.00p453,870
Dec 2, 20241017.00p1023.00p996.00p1016.00p240,182
Nov 29, 2024998.50p1026.00p988.50p1012.00p331,624
Nov 28, 20241099.00p1099.00p998.00p998.00p592,390
Nov 27, 20241095.00p1101.50p1083.00p1095.00p323,438
Nov 26, 20241093.00p1111.69p1083.00p1085.00p828,059
Nov 25, 20241075.00p1098.00p1063.00p1096.00p705,803
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.