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 |
| Nov 09, 2023 | £840.50 | £857.50 | £835.50 | £857.50 | 353 486 |
| Nov 08, 2023 | £869.50 | £881.50 | £848.50 | £851.00 | 427 837 |
| Nov 07, 2023 | £910.50 | £910.50 | £862.00 | £867.00 | 439 198 |
| Nov 06, 2023 | £919.00 | £919.00 | £879.50 | £880.00 | 342 501 |
| Nov 03, 2023 | £903.00 | £903.00 | £862.00 | £897.00 | 899 670 |
| Nov 02, 2023 | £873.00 | £905.00 | £865.00 | £892.50 | 301 814 |
| Nov 01, 2023 | £852.00 | £879.50 | £832.00 | £864.00 | 644 994 |
| Oct 31, 2023 | £850.00 | £863.50 | £839.00 | £852.00 | 340 981 |
| Oct 30, 2023 | £820.50 | £857.50 | £820.50 | £836.00 | 340 507 |
| Oct 27, 2023 | £816.00 | £844.50 | £808.50 | £832.50 | 709 019 |
| Oct 26, 2023 | £828.50 | £835.00 | £807.50 | £808.00 | 930 656 |
| Oct 25, 2023 | £850.00 | £850.00 | £811.00 | £816.00 | 393 096 |
| Oct 24, 2023 | £826.50 | £851.50 | £822.00 | £830.00 | 823 969 |
| Oct 23, 2023 | £884.00 | £884.00 | £823.00 | £829.50 | 622 676 |
| Oct 20, 2023 | £915.50 | £926.00 | £866.50 | £868.50 | 1 027 642 |
| Oct 19, 2023 | £920.50 | £934.50 | £905.50 | £927.50 | 669 371 |
| Oct 18, 2023 | £930.00 | £941.50 | £911.00 | £930.00 | 367 524 |
| Oct 17, 2023 | £897.50 | £931.50 | £894.50 | £919.50 | 743 986 |
| Oct 16, 2023 | £888.00 | £916.97 | £863.50 | £907.50 | 786 180 |
| Oct 13, 2023 | £854.00 | £885.00 | £840.00 | £850.00 | 1 767 148 |
| Oct 12, 2023 | £846.50 | £858.50 | £820.50 | £850.00 | 1 449 213 |
| Oct 11, 2023 | £918.00 | £941.00 | £837.50 | £837.50 | 1 847 586 |
| Oct 10, 2023 | £858.00 | £934.00 | £853.00 | £933.50 | 1 721 214 |
| Oct 09, 2023 | £955.00 | £963.50 | £820.00 | £855.00 | 3 462 885 |
| Oct 06, 2023 | £1,004.00 | £1,069.00 | £1,004.00 | £1,037.00 | 147 772 |
