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 |
| Jan 23, 2024 | £928.00 | £936.50 | £922.50 | £935.00 | 375 922 |
| Jan 22, 2024 | £937.00 | £938.50 | £921.00 | £926.50 | 191 605 |
| Jan 19, 2024 | £939.50 | £948.50 | £925.00 | £925.00 | 294 375 |
| Jan 18, 2024 | £925.00 | £937.00 | £917.00 | £933.00 | 617 464 |
| Jan 17, 2024 | £954.50 | £962.50 | £926.00 | £940.00 | 198 932 |
| Jan 16, 2024 | £999.00 | £999.00 | £950.00 | £973.50 | 226 829 |
| Jan 15, 2024 | £969.00 | £969.00 | £948.00 | £956.00 | 163 280 |
| Jan 12, 2024 | £966.00 | £988.50 | £962.50 | £962.50 | 166 293 |
| Jan 11, 2024 | £991.00 | £991.00 | £957.50 | £959.00 | 1 818 677 |
| Jan 10, 2024 | £969.50 | £971.50 | £951.00 | £953.50 | 110 035 |
| Jan 09, 2024 | £980.00 | £984.00 | £968.50 | £973.50 | 206 254 |
| Jan 08, 2024 | £1,001.00 | £1,004.00 | £969.00 | £972.00 | 266 810 |
| Jan 05, 2024 | £1,050.00 | £1,050.00 | £982.50 | £1,000.00 | 107 534 |
| Jan 04, 2024 | £1,019.00 | £1,033.00 | £1,010.00 | £1,012.00 | 156 343 |
| Jan 03, 2024 | £1,032.00 | £1,035.00 | £1,007.00 | £1,023.00 | 205 716 |
| Jan 02, 2024 | £1,050.00 | £1,060.00 | £1,031.00 | £1,032.00 | 185 389 |
| Dec 29, 2023 | £1,027.00 | £1,044.00 | £1,012.00 | £1,044.00 | 186 385 |
| Dec 28, 2023 | £1,040.00 | £1,040.00 | £1,040.00 | £1,040.00 | 0 |
| Dec 27, 2023 | £1,040.00 | £1,042.00 | £1,010.00 | £1,025.00 | 334 225 |
| Dec 22, 2023 | £1,030.00 | £1,043.00 | £1,014.00 | £1,040.00 | 144 137 |
| Dec 21, 2023 | £1,037.00 | £1,037.00 | £1,037.00 | £1,037.00 | 0 |
| Dec 20, 2023 | £996.00 | £1,037.00 | £996.00 | £1,037.00 | 247 769 |
| Dec 19, 2023 | £993.00 | £1,005.00 | £978.00 | £984.00 | 575 323 |
| Dec 18, 2023 | £942.50 | £990.50 | £942.50 | £984.00 | 368 277 |
| Dec 15, 2023 | £980.00 | £1,007.00 | £938.50 | £944.50 | 1 715 645 |
