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 |
| May 17, 2018 | £5.00 | £5.20 | £4.98 | £5.20 | 24 501 |
| May 16, 2018 | £4.85 | £5.00 | £4.85 | £5.00 | 20 316 |
| May 15, 2018 | £4.84 | £4.85 | £4.80 | £4.85 | 2 213 |
| May 14, 2018 | £4.85 | £4.85 | £4.81 | £4.85 | 4 611 |
| May 11, 2018 | £4.84 | £4.85 | £4.76 | £4.85 | 23 433 |
| May 10, 2018 | £4.85 | £4.88 | £4.85 | £4.85 | 1 397 |
| May 09, 2018 | £4.75 | £4.89 | £4.70 | £4.85 | 71 879 |
| May 08, 2018 | £4.80 | £4.80 | £4.66 | £4.80 | 807 |
| May 07, 2018 | £4.80 | £4.80 | £4.80 | £4.80 | 0 |
| May 04, 2018 | £4.78 | £4.80 | £4.66 | £4.80 | 13 254 |
| May 03, 2018 | £4.76 | £4.76 | £4.76 | £4.76 | 0 |
| May 02, 2018 | £4.85 | £4.85 | £4.75 | £4.85 | 20 145 |
| May 01, 2018 | £4.83 | £4.85 | £4.81 | £4.83 | 3 447 |
| Apr 30, 2018 | £4.85 | £4.85 | £4.64 | £4.85 | 53 181 |
| Apr 27, 2018 | £4.80 | £4.90 | £4.80 | £4.83 | 57 584 |
| Apr 26, 2018 | £4.89 | £4.89 | £4.80 | £4.80 | 60 186 |
| Apr 25, 2018 | £4.68 | £4.69 | £4.34 | £4.65 | 666 126 |
| Apr 24, 2018 | £4.70 | £4.70 | £4.34 | £4.68 | 49 720 |
| Apr 23, 2018 | £4.65 | £4.72 | £4.62 | £4.69 | 60 030 |
| Apr 20, 2018 | £4.75 | £4.75 | £4.68 | £4.70 | 38 770 |
| Apr 19, 2018 | £4.71 | £4.71 | £4.55 | £4.55 | 184 755 |
| Apr 18, 2018 | £4.60 | £4.60 | £4.58 | £4.60 | 43 591 |
| Apr 17, 2018 | £4.48 | £4.58 | £4.48 | £4.58 | 137 760 |
| Apr 16, 2018 | £4.42 | £4.50 | £4.34 | £4.50 | 53 575 |
| Apr 13, 2018 | £4.40 | £4.41 | £4.35 | £4.41 | 3 427 |
