1. Share Prices

  2. Energean PLC (ENOG)

1,060.00p-24.00 (-2.21%)25 Apr 2024, 14:33
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
Apr 24, 20241094.00p1109.00p1075.00p1084.00p438,883
Apr 23, 20241079.00p1097.00p1075.00p1086.00p289,472
Apr 22, 20241020.00p1092.00p1020.00p1079.00p509,358
Apr 19, 2024980.00p1019.00p968.50p1019.00p298,852
Apr 18, 2024990.50p994.50p978.50p981.00p388,931
Apr 17, 20241005.00p1012.00p990.00p995.00p334,006
Apr 16, 20241024.00p1032.00p1005.94p1006.00p424,458
Apr 15, 20241059.00p1076.00p1038.00p1039.00p542,154
Apr 12, 20241090.00p1095.00p1048.00p1055.00p484,106
Apr 11, 20241066.00p1081.00p1050.00p1070.00p947,473
Apr 10, 20241064.00p1064.00p1037.00p1064.00p640,539
Apr 9, 20241031.00p1063.00p1031.00p1043.00p242,059
Apr 8, 20241034.00p1054.00p1027.00p1040.00p289,477
Apr 5, 20241070.00p1071.60p1021.00p1032.00p236,592
Apr 4, 20241015.00p1051.00p1014.60p1051.00p576,975
Apr 3, 20241050.00p1069.00p1037.00p1048.00p212,929
Apr 2, 20241095.00p1116.00p1053.00p1064.00p349,993
Mar 28, 20241100.00p1106.00p1084.00p1093.00p858,528
Mar 27, 20241086.00p1106.00p1084.00p1106.00p452,025
Mar 26, 20241075.00p1091.00p1059.00p1091.00p434,484
Mar 25, 20241090.00p1090.00p1067.00p1073.00p351,837
Mar 22, 20241008.00p1081.00p1008.00p1077.00p498,114
Mar 21, 20241058.00p1092.00p1047.00p1054.00p513,922
Mar 20, 20241050.00p1050.00p1016.00p1029.00p1,668,923
Mar 19, 2024997.50p1039.00p997.50p1031.00p272,492
Mar 18, 20241036.00p1042.00p1016.00p1026.00p1,711,534
Mar 15, 20241040.00p1062.00p1028.00p1033.00p889,606
Mar 14, 20241008.00p1029.00p1008.00p1024.00p176,833
Mar 13, 2024993.50p1012.00p979.50p1012.00p267,929
Mar 12, 20241013.00p1017.00p994.50p994.50p182,565
Mar 11, 20241000.00p1037.00p1000.00p1009.00p268,373
Mar 8, 20241051.00p1053.00p1009.00p1034.00p197,125
Mar 7, 20241052.00p1081.60p1025.00p1035.00p261,598
Mar 6, 20241037.00p1062.00p1037.00p1053.00p260,367
Mar 5, 20241022.00p1039.00p1015.00p1032.00p366,253
Mar 4, 20241090.00p1090.00p1018.00p1022.00p250,526
Mar 1, 20241034.00p1052.00p996.50p1049.00p1,867,376
Feb 29, 2024993.00p1061.00p989.00p1020.00p518,129
Feb 28, 2024966.50p991.00p966.50p979.50p270,700
Feb 27, 2024956.00p997.50p956.00p990.50p363,756
Feb 26, 2024976.50p987.00p964.00p964.00p337,961
Feb 23, 2024955.00p987.50p955.00p979.00p232,668
Feb 22, 2024992.50p992.50p961.91p984.50p251,579
Feb 21, 2024994.00p994.00p955.32p957.50p152,169
Feb 20, 2024970.50p977.50p952.50p952.50p190,915
Feb 19, 2024974.00p994.50p963.00p983.50p143,395
Feb 16, 2024980.00p983.50p964.50p983.50p259,133
Feb 15, 2024948.50p960.00p948.00p952.00p233,944
Feb 14, 2024968.00p969.50p946.00p946.00p247,584
Feb 13, 2024956.00p967.50p950.00p958.50p276,179
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,505.5013.63
Inchcape PLC778.508.28
Astrazeneca PLC12,020.005.88
Barclays PLC202.455.92
Unilever PLC4,053.004.92
Close Brothers Group PLC473.403.18

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.20-13.18
Trainline PLC304.61-11.19
Indivior PLC1,407.00-7.07
Legal & General Group PLC232.00-6.68
Wh Smith PLC1,175.00-6.60
Bae Systems PLC1,292.00-5.24