822.50p+10.50 (+1.29%)22 Sep 2021, 09:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Energean PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021798.00p821.49p796.50p812.00p201,610
Sep 20, 2021805.00p828.50p791.00p792.50p240,158
Sep 17, 2021773.50p814.00p773.50p814.00p619,695
Sep 16, 2021783.50p795.00p769.50p776.00p123,314
Sep 15, 2021764.00p791.00p763.50p788.50p169,905
Sep 14, 2021743.00p771.00p743.00p765.50p209,709
Sep 13, 2021743.00p759.00p743.00p754.50p32,921
Sep 10, 2021741.50p769.50p729.50p736.00p119,416
Sep 9, 2021729.50p742.00p724.00p733.00p151,900
Sep 8, 2021739.00p749.50p730.00p735.00p169,653
Sep 7, 2021770.00p770.00p734.00p742.50p158,144
Sep 6, 2021739.00p760.00p739.00p754.00p160,785
Sep 3, 2021733.50p742.50p724.50p741.00p184,174
Sep 2, 2021700.00p744.00p685.50p730.00p585,672
Sep 1, 2021682.50p688.00p675.50p680.50p91,872
Aug 31, 2021673.00p688.00p652.00p677.50p251,397
Aug 27, 2021670.00p678.00p663.00p677.00p61,754
Aug 26, 2021673.00p682.00p666.50p670.00p134,225
Aug 25, 2021665.50p680.50p661.50p679.00p160,437
Aug 24, 2021630.00p666.00p630.00p660.00p135,512
Aug 23, 2021600.00p642.50p600.00p642.50p163,515
Aug 20, 2021605.00p628.00p605.00p626.50p126,063
Aug 19, 2021610.50p621.50p599.50p620.00p239,581
Aug 18, 2021623.00p629.00p617.00p622.00p150,082
Aug 17, 2021600.00p629.50p600.00p624.00p279,613
Aug 16, 2021649.00p649.00p615.50p622.00p116,116
Aug 13, 2021683.00p692.50p647.00p652.50p112,940
Aug 12, 2021674.50p678.00p662.00p669.00p136,295
Aug 11, 2021671.50p676.00p657.50p667.00p158,146
Aug 10, 2021661.00p675.00p651.00p675.00p179,375
Aug 9, 2021683.00p689.00p644.00p658.50p294,182
Aug 6, 2021685.50p689.00p674.00p686.50p91,583
Aug 5, 2021671.00p699.00p662.00p691.00p410,866
Aug 4, 2021664.50p678.00p661.00p666.50p119,698
Aug 3, 2021650.50p680.00p650.50p673.50p136,327
Aug 2, 2021660.50p673.50p653.50p655.00p144,834
Jul 30, 2021625.00p658.00p625.00p648.00p149,889
Jul 29, 2021658.50p672.00p654.00p657.50p107,355
Jul 28, 2021655.50p667.00p649.00p652.00p117,563
Jul 27, 2021654.50p670.14p645.50p663.00p107,837
Jul 26, 2021658.00p670.50p640.00p665.00p166,411
Jul 23, 2021622.50p650.50p622.50p647.00p140,936
Jul 22, 2021669.50p675.50p645.00p645.00p242,045
Jul 21, 2021610.00p658.00p610.00p657.00p205,692
Jul 20, 2021641.00p646.00p630.50p642.50p337,749
Jul 19, 2021628.00p643.00p625.00p633.00p327,410
Jul 16, 2021688.50p688.50p644.00p646.50p196,027
Jul 15, 2021679.50p679.50p646.50p660.00p341,279
Jul 14, 2021671.00p682.30p666.00p666.00p155,824
Jul 13, 2021730.00p737.00p668.50p672.00p214,912
Showing 1 to 50 of 253