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
Oct 18, 2019 971.00 971.00 953.00 957.00 120,261
Oct 17, 2019 963.00 977.00 958.00 969.00 180,639
Oct 16, 2019 979.00 979.00 948.00 957.00 175,413
Oct 15, 2019 941.00 989.00 930.00 971.00 432,865
Oct 14, 2019 927.00 947.00 917.00 945.00 225,042
Oct 11, 2019 920.00 927.00 903.00 927.00 132,276
Oct 10, 2019 908.00 919.00 908.00 908.00 127,063
Oct 9, 2019 879.08 894.00 879.08 894.00 125,976
Oct 8, 2019 923.00 923.00 883.00 883.00 149,195
Oct 7, 2019 893.38 910.00 893.38 907.00 112,929
Oct 4, 2019 927.00 927.00 900.00 904.00 112,831
Oct 3, 2019 923.00 923.00 894.94 915.00 251,768
Oct 2, 2019 948.00 948.00 900.00 900.00 330,813
Oct 1, 2019 928.00 945.00 928.00 935.00 116,886
Sep 30, 2019 953.00 953.00 921.00 937.00 101,509
Sep 27, 2019 921.00 946.00 921.00 937.00 468,632
Sep 26, 2019 947.00 954.00 930.00 931.00 177,595
Sep 25, 2019 980.75 982.00 947.00 947.00 104,039
Sep 24, 2019 989.00 998.00 976.00 976.00 156,405
Sep 23, 2019 974.00 994.00 973.00 994.00 206,528
Sep 20, 2019 959.00 978.00 954.00 978.00 1,916,566
Sep 19, 2019 960.00 960.00 946.00 955.00 129,679
Sep 18, 2019 941.00 959.00 941.00 948.00 270,023
Sep 17, 2019 956.00 959.20 940.00 949.00 104,333
Sep 16, 2019 978.00 982.40 946.00 955.00 306,020
Sep 13, 2019 948.00 965.00 944.83 950.00 189,901
Sep 12, 2019 996.00 996.00 940.00 951.00 435,852
Sep 11, 2019 966.00 996.00 966.00 996.00 120,257
Sep 10, 2019 993.00 998.00 979.00 988.00 104,362
Sep 9, 2019 1,010.00 1,010.00 980.00 987.00 1,729,996
Sep 6, 2019 1,030.00 1,030.00 1,004.00 1,006.00 94,581
Sep 5, 2019 1,014.00 1,026.00 1,002.00 1,008.00 148,847
Sep 4, 2019 1,026.00 1,026.00 997.00 1,010.00 148,032
Sep 3, 2019 998.00 1,018.00 991.00 997.00 1,131,098
Sep 2, 2019 986.80 994.00 976.00 986.00 161,478
Aug 30, 2019 1,001.55 1,016.00 982.00 991.00 41,106
Aug 29, 2019 981.00 1,004.00 981.00 996.00 128,714
Aug 28, 2019 982.00 1,008.00 982.00 995.00 80,724
Aug 27, 2019 1,006.00 1,007.12 985.51 991.00 128,149
Aug 26, 2019 1,040.00 0.00 0.00 1,014.00 0
Aug 22, 2019 1,022.00 1,034.00 1,016.00 1,034.00 80,029
Aug 21, 2019 1,016.00 1,032.00 1,014.00 1,030.00 125,004
Aug 20, 2019 1,026.00 1,030.00 1,008.00 1,016.00 81,167
Aug 19, 2019 1,010.00 1,029.93 1,010.00 1,026.00 212,903
Aug 16, 2019 1,014.00 1,020.00 1,006.00 1,020.00 91,695
Aug 15, 2019 1,052.00 1,052.00 1,008.00 1,024.00 225,648
Aug 14, 2019 1,072.00 1,072.00 1,034.00 1,036.00 112,747
Aug 13, 2019 1,060.00 1,064.00 1,046.00 1,056.00 30,799
Aug 12, 2019 1,060.00 0.00 1,056.00 1,056.00 77,831
Aug 9, 2019 1,060.00 1,078.00 1,058.88 1,062.00 69,736
Showing 1 to 50 of 259