XLON:ENOG
Energean Oil & Gas Plc Stock Price (Quote)
£1,103.00
+24.00 (+2.22%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £968.50 | £1,120.00 | Friday, 26th Apr 2024 ENOG.L stock ended at £1,103.00. This is 2.22% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.99% from a day low at £1,077.00 to a day high of £1,120.00. |
| 90 days | £923.00 | £1,120.00 | |
| 52 weeks | £807.50 | £1,265.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £1,120.00 | £1,120.00 | £1,077.00 | £1,103.00 | 516 526 |
| Apr 25, 2024 | £1,095.00 | £1,095.00 | £1,056.00 | £1,079.00 | 714 418 |
| Apr 24, 2024 | £1,094.00 | £1,109.00 | £1,075.00 | £1,084.00 | 283 752 |
| Apr 23, 2024 | £1,079.00 | £1,097.00 | £1,075.00 | £1,086.00 | 191 385 |
| Apr 22, 2024 | £1,020.00 | £1,092.00 | £1,020.00 | £1,079.00 | 427 493 |
| Apr 19, 2024 | £980.00 | £1,019.00 | £968.50 | £1,019.00 | 243 468 |
| Apr 18, 2024 | £990.50 | £994.50 | £978.50 | £981.00 | 302 763 |
| Apr 17, 2024 | £1,005.00 | £1,012.00 | £990.00 | £995.00 | 266 493 |
| Apr 16, 2024 | £1,024.00 | £1,032.00 | £1,005.94 | £1,006.00 | 310 867 |
| Apr 15, 2024 | £1,059.00 | £1,076.00 | £1,038.00 | £1,039.00 | 409 272 |
| Apr 12, 2024 | £1,090.00 | £1,095.00 | £1,048.00 | £1,055.00 | 415 734 |
| Apr 11, 2024 | £1,066.00 | £1,081.00 | £1,050.00 | £1,070.00 | 645 280 |
| Apr 10, 2024 | £1,064.00 | £1,064.00 | £1,037.00 | £1,064.00 | 409 285 |
| Apr 09, 2024 | £1,031.00 | £1,063.00 | £1,031.00 | £1,043.00 | 184 684 |
| Apr 08, 2024 | £1,034.00 | £1,054.00 | £1,027.00 | £1,040.00 | 220 210 |
| Apr 05, 2024 | £1,070.00 | £1,071.60 | £1,021.00 | £1,032.00 | 294 067 |
| Apr 04, 2024 | £1,015.00 | £1,051.00 | £1,014.60 | £1,051.00 | 520 785 |
| Apr 03, 2024 | £1,050.00 | £1,069.00 | £1,037.00 | £1,048.00 | 230 795 |
| Apr 02, 2024 | £1,093.00 | £1,093.00 | £1,093.00 | £1,093.00 | 0 |
| Mar 28, 2024 | £1,100.00 | £1,106.00 | £1,084.00 | £1,093.00 | 644 720 |
| Mar 27, 2024 | £1,086.00 | £1,106.00 | £1,084.00 | £1,106.00 | 271 167 |
| Mar 26, 2024 | £1,075.00 | £1,091.00 | £1,059.00 | £1,091.00 | 418 481 |
| Mar 25, 2024 | £1,090.00 | £1,090.00 | £1,067.00 | £1,073.00 | 225 533 |
| Mar 22, 2024 | £1,008.00 | £1,081.00 | £1,008.00 | £1,077.00 | 338 012 |
| Mar 21, 2024 | £1,058.00 | £1,092.00 | £1,047.00 | £1,054.00 | 361 640 |
