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 |
| Dec 14, 2023 | £960.00 | £998.50 | £949.00 | £985.00 | 600 439 |
| Dec 13, 2023 | £964.50 | £971.00 | £935.00 | £947.00 | 602 021 |
| Dec 12, 2023 | £955.00 | £1,022.00 | £955.00 | £985.00 | 690 355 |
| Dec 11, 2023 | £991.00 | £1,019.00 | £987.78 | £993.50 | 443 492 |
| Dec 08, 2023 | £950.00 | £1,017.00 | £950.00 | £1,008.00 | 186 768 |
| Dec 07, 2023 | £1,007.00 | £1,020.00 | £979.00 | £992.50 | 262 384 |
| Dec 06, 2023 | £1,018.00 | £1,051.00 | £1,018.00 | £1,030.00 | 329 345 |
| Dec 05, 2023 | £992.00 | £1,020.00 | £988.00 | £1,020.00 | 144 520 |
| Dec 04, 2023 | £997.00 | £1,013.00 | £990.50 | £994.00 | 253 663 |
| Dec 01, 2023 | £1,055.00 | £1,055.00 | £996.50 | £1,020.00 | 374 180 |
| Nov 30, 2023 | £1,043.00 | £1,046.00 | £999.50 | £1,007.00 | 1 184 465 |
| Nov 29, 2023 | £995.00 | £1,044.00 | £995.00 | £1,036.00 | 622 704 |
| Nov 28, 2023 | £967.00 | £992.00 | £941.00 | £992.00 | 340 849 |
| Nov 27, 2023 | £976.00 | £976.00 | £976.00 | £976.00 | 0 |
| Nov 24, 2023 | £964.00 | £976.00 | £956.50 | £976.00 | 152 420 |
| Nov 23, 2023 | £920.00 | £965.50 | £920.00 | £965.50 | 262 712 |
| Nov 22, 2023 | £939.50 | £957.50 | £925.00 | £938.50 | 420 436 |
| Nov 21, 2023 | £940.00 | £940.00 | £909.50 | £920.00 | 219 488 |
| Nov 20, 2023 | £886.00 | £940.00 | £886.00 | £933.00 | 230 233 |
| Nov 17, 2023 | £871.50 | £914.00 | £862.50 | £912.00 | 594 816 |
| Nov 16, 2023 | £895.00 | £896.00 | £855.77 | £862.50 | 482 430 |
| Nov 15, 2023 | £858.00 | £901.00 | £858.00 | £887.50 | 335 180 |
| Nov 14, 2023 | £865.50 | £879.00 | £836.50 | £879.00 | 379 281 |
| Nov 13, 2023 | £835.50 | £851.00 | £820.00 | £845.50 | 436 459 |
| Nov 10, 2023 | £830.50 | £850.00 | £830.50 | £848.00 | 219 047 |
