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 |
| 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 |
| Mar 20, 2024 | £1,050.00 | £1,050.00 | £1,016.00 | £1,029.00 | 1 598 231 |
| Mar 19, 2024 | £997.50 | £1,039.00 | £997.50 | £1,031.00 | 316 077 |
| Mar 18, 2024 | £1,036.00 | £1,042.00 | £1,016.00 | £1,026.00 | 1 665 560 |
| Mar 15, 2024 | £1,040.00 | £1,062.00 | £1,028.00 | £1,033.00 | 756 476 |
| Mar 14, 2024 | £1,008.00 | £1,029.00 | £1,008.00 | £1,024.00 | 150 880 |
| Mar 13, 2024 | £993.50 | £1,012.00 | £979.50 | £1,012.00 | 236 756 |
| Mar 12, 2024 | £1,013.00 | £1,017.00 | £994.50 | £994.50 | 143 109 |
| Mar 11, 2024 | £1,000.00 | £1,037.00 | £1,000.00 | £1,009.00 | 226 969 |
| Mar 08, 2024 | £1,051.00 | £1,053.00 | £1,009.00 | £1,034.00 | 169 372 |
| Mar 07, 2024 | £1,053.00 | £1,053.00 | £1,053.00 | £1,053.00 | 0 |
| Mar 06, 2024 | £1,037.00 | £1,062.00 | £1,037.00 | £1,053.00 | 197 401 |
| Mar 05, 2024 | £1,022.00 | £1,039.00 | £1,015.00 | £1,032.00 | 192 489 |
| Mar 04, 2024 | £1,090.00 | £1,090.00 | £1,018.00 | £1,022.00 | 216 306 |
| Mar 01, 2024 | £996.50 | £1,052.00 | £996.50 | £1,049.00 | 1 808 128 |
| Feb 29, 2024 | £993.00 | £1,061.00 | £989.00 | £1,020.00 | 450 053 |
| Feb 28, 2024 | £966.50 | £980.50 | £966.50 | £979.50 | 269 073 |
