XLON:ENOG
Energean Oil & Gas Plc Stock Price (Quote)
£1,197.00
+48.00 (+4.18%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £968.50 | £1,208.00 | Friday, 10th May 2024 ENOG.L stock ended at £1,197.00. This is 4.18% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.60% from a day low at £1,189.00 to a day high of £1,208.00. |
| 90 days | £946.00 | £1,208.00 | |
| 52 weeks | £807.50 | £1,260.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £1,091.00 | £1,114.00 | £1,091.00 | £1,107.00 | 194 825 |
| Jun 20, 2023 | £1,107.00 | £1,123.00 | £1,094.00 | £1,095.00 | 272 771 |
| Jun 19, 2023 | £1,120.00 | £1,120.00 | £1,099.00 | £1,115.00 | 164 232 |
| Jun 16, 2023 | £1,137.00 | £1,153.00 | £1,118.00 | £1,130.00 | 811 010 |
| Jun 15, 2023 | £1,110.00 | £1,134.34 | £1,097.00 | £1,115.00 | 225 964 |
| Jun 14, 2023 | £1,135.00 | £1,135.00 | £1,092.00 | £1,102.00 | 366 206 |
| Jun 13, 2023 | £1,084.00 | £1,117.00 | £1,080.00 | £1,103.00 | 301 106 |
| Jun 12, 2023 | £1,100.00 | £1,113.00 | £1,069.00 | £1,074.00 | 329 010 |
| Jun 09, 2023 | £1,080.00 | £1,110.00 | £1,072.00 | £1,099.00 | 1 542 272 |
| Jun 08, 2023 | £1,082.00 | £1,101.00 | £1,082.00 | £1,091.00 | 139 387 |
| Jun 07, 2023 | £1,110.00 | £1,132.00 | £1,109.00 | £1,123.00 | 321 479 |
| Jun 06, 2023 | £1,101.00 | £1,122.00 | £1,101.00 | £1,116.00 | 251 928 |
| Jun 05, 2023 | £1,130.00 | £1,150.00 | £1,122.00 | £1,123.00 | 241 175 |
| Jun 02, 2023 | £1,163.00 | £1,163.00 | £1,116.00 | £1,149.00 | 225 100 |
| Jun 01, 2023 | £1,100.00 | £1,111.00 | £1,089.00 | £1,111.00 | 279 947 |
| May 31, 2023 | £1,157.00 | £1,157.00 | £1,073.00 | £1,110.00 | 969 600 |
| May 30, 2023 | £1,130.00 | £1,132.00 | £1,098.00 | £1,098.00 | 1 721 410 |
| May 26, 2023 | £1,099.00 | £1,122.00 | £1,090.00 | £1,100.00 | 208 598 |
| May 25, 2023 | £1,075.00 | £1,119.00 | £1,075.00 | £1,093.00 | 292 790 |
| May 24, 2023 | £1,145.00 | £1,166.00 | £1,123.00 | £1,127.00 | 240 561 |
| May 23, 2023 | £1,098.00 | £1,149.00 | £1,075.35 | £1,149.00 | 494 117 |
| May 22, 2023 | £1,048.00 | £1,119.00 | £1,048.00 | £1,099.00 | 545 654 |
| May 19, 2023 | £1,138.00 | £1,145.00 | £1,096.00 | £1,096.00 | 631 448 |
| May 18, 2023 | £1,170.00 | £1,176.00 | £1,124.00 | £1,138.00 | 1 160 349 |
| May 17, 2023 | £1,233.00 | £1,233.00 | £1,233.00 | £1,233.00 | 0 |
