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 |
| Feb 27, 2024 | £956.00 | £997.50 | £956.00 | £990.50 | 409 988 |
| Feb 26, 2024 | £976.50 | £987.00 | £964.00 | £964.00 | 284 894 |
| Feb 23, 2024 | £955.00 | £987.50 | £955.00 | £979.00 | 286 128 |
| Feb 22, 2024 | £992.50 | £992.50 | £961.91 | £984.50 | 262 688 |
| Feb 21, 2024 | £994.00 | £994.00 | £955.32 | £957.50 | 115 518 |
| Feb 20, 2024 | £970.50 | £977.50 | £952.50 | £952.50 | 192 144 |
| Feb 19, 2024 | £974.00 | £994.50 | £963.00 | £983.50 | 104 966 |
| Feb 16, 2024 | £980.00 | £983.50 | £964.50 | £983.50 | 325 934 |
| Feb 15, 2024 | £948.50 | £960.00 | £948.00 | £952.00 | 188 470 |
| Feb 14, 2024 | £968.00 | £969.50 | £946.00 | £946.00 | 168 488 |
| Feb 13, 2024 | £956.00 | £967.50 | £950.00 | £958.50 | 232 464 |
| Feb 12, 2024 | £963.00 | £972.50 | £953.70 | £962.00 | 96 580 |
| Feb 09, 2024 | £979.00 | £986.50 | £963.00 | £963.00 | 185 739 |
| Feb 08, 2024 | £992.00 | £992.00 | £969.50 | £980.00 | 146 989 |
| Feb 07, 2024 | £983.50 | £994.50 | £961.00 | £977.00 | 232 843 |
| Feb 06, 2024 | £931.50 | £973.00 | £926.00 | £970.00 | 182 059 |
| Feb 05, 2024 | £924.00 | £951.00 | £923.00 | £923.00 | 181 343 |
| Feb 02, 2024 | £966.00 | £966.00 | £930.00 | £934.00 | 112 087 |
| Feb 01, 2024 | £936.00 | £957.50 | £935.00 | £936.50 | 193 736 |
| Jan 31, 2024 | £979.00 | £979.00 | £946.00 | £946.00 | 438 597 |
| Jan 30, 2024 | £1,001.00 | £1,001.75 | £960.00 | £964.50 | 194 528 |
| Jan 29, 2024 | £970.00 | £998.00 | £956.50 | £982.00 | 1 647 537 |
| Jan 26, 2024 | £975.00 | £975.00 | £956.50 | £964.00 | 108 752 |
| Jan 25, 2024 | £959.00 | £973.00 | £958.00 | £959.50 | 201 679 |
| Jan 24, 2024 | £975.00 | £975.00 | £942.00 | £960.00 | 157 741 |
