Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Energean Oil & Gas Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2020 769.00 769.00 758.00 765.00 85,352
Feb 17, 2020 766.00 779.00 766.00 771.00 152,214
Feb 14, 2020 756.00 779.00 756.00 762.00 316,087
Feb 13, 2020 768.00 778.00 758.00 769.00 667,040
Feb 12, 2020 780.00 780.00 763.00 769.00 117,076
Feb 11, 2020 774.00 780.00 761.00 771.00 468,002
Feb 10, 2020 752.00 760.00 739.00 760.00 331,511
Feb 7, 2020 755.00 755.00 733.00 745.00 2,155,092
Feb 6, 2020 770.00 770.00 722.00 744.00 712,605
Feb 5, 2020 769.00 770.00 752.00 755.00 93,525
Feb 4, 2020 759.80 772.00 748.00 762.00 220,984
Feb 3, 2020 762.00 762.00 731.00 756.00 381,017
Jan 31, 2020 776.00 784.00 765.00 769.00 698,559
Jan 30, 2020 816.00 816.00 770.00 771.00 301,996
Jan 29, 2020 825.00 841.29 785.00 810.00 618,993
Jan 28, 2020 820.00 825.00 808.00 823.00 55,006
Jan 27, 2020 854.00 854.00 812.00 820.00 106,745
Jan 24, 2020 842.00 855.00 841.00 853.00 97,598
Jan 23, 2020 860.00 860.00 835.00 845.00 340,544
Jan 22, 2020 866.00 880.00 855.00 860.00 4,659,704
Jan 21, 2020 864.00 871.20 862.00 867.00 161,573
Jan 20, 2020 895.00 895.00 864.00 868.00 59,683
Jan 17, 2020 884.00 884.00 871.00 875.00 52,464
Jan 16, 2020 877.00 887.00 875.00 884.00 112,832
Jan 15, 2020 892.00 893.00 870.00 878.00 166,140
Jan 14, 2020 895.00 899.00 893.00 895.00 105,783
Jan 13, 2020 892.00 905.00 892.00 895.00 88,542
Jan 10, 2020 925.00 925.00 896.00 896.00 53,939
Jan 9, 2020 900.00 911.00 890.00 898.00 405,954
Jan 8, 2020 919.00 927.00 898.00 898.00 1,502,634
Jan 7, 2020 931.00 934.00 922.00 928.00 43,374
Jan 6, 2020 933.00 944.00 932.00 933.00 453,749
Jan 3, 2020 933.00 939.00 923.00 933.00 59,722
Jan 2, 2020 914.00 939.00 914.00 929.00 230,593
Jan 1, 2020 914.00 930.00 914.00 930.00 527,428
Dec 31, 2019 914.00 930.00 914.00 930.00 527,428
Dec 30, 2019 920.00 929.00 913.00 915.00 54,793
Dec 27, 2019 930.00 935.00 924.00 927.00 44,856
Dec 26, 2019 929.00 938.00 920.00 932.00 40,623
Dec 25, 2019 929.00 938.00 920.00 932.00 40,623
Dec 24, 2019 929.00 938.00 920.00 932.00 40,623
Dec 23, 2019 915.00 925.00 912.00 920.00 170,260
Dec 20, 2019 911.20 920.00 904.00 910.00 325,388
Dec 19, 2019 902.00 915.00 902.00 909.00 105,238
Dec 18, 2019 911.00 922.00 911.00 911.00 124,447
Dec 17, 2019 919.25 927.00 911.00 921.00 203,544
Dec 16, 2019 922.00 925.00 911.00 923.00 128,136
Dec 13, 2019 923.00 950.00 922.00 923.00 120,680
Dec 12, 2019 920.00 936.00 910.00 916.00 50,932
Dec 11, 2019 926.00 932.00 914.00 929.00 95,415
Showing 1 to 50 of 260