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 |
| Oct 05, 2023 | £1,031.00 | £1,031.00 | £1,031.00 | £1,031.00 | 0 |
| Oct 04, 2023 | £1,050.00 | £1,083.00 | £1,018.00 | £1,031.00 | 296 909 |
| Oct 03, 2023 | £1,093.00 | £1,116.00 | £1,065.00 | £1,065.00 | 593 857 |
| Oct 02, 2023 | £1,143.00 | £1,143.00 | £1,143.00 | £1,143.00 | 0 |
| Sep 29, 2023 | £1,160.00 | £1,164.00 | £1,140.00 | £1,143.00 | 229 988 |
| Sep 28, 2023 | £1,130.00 | £1,163.00 | £1,130.00 | £1,158.00 | 358 239 |
| Sep 27, 2023 | £1,128.00 | £1,128.00 | £1,128.00 | £1,128.00 | 0 |
| Sep 26, 2023 | £1,139.00 | £1,143.00 | £1,124.00 | £1,128.00 | 318 091 |
| Sep 25, 2023 | £1,154.23 | £1,198.00 | £1,122.00 | £1,136.00 | 681 694 |
| Sep 22, 2023 | £1,154.97 | £1,170.00 | £1,130.30 | £1,147.00 | 586 785 |
| Sep 21, 2023 | £1,160.00 | £1,175.00 | £1,154.00 | £1,154.00 | 203 303 |
| Sep 20, 2023 | £1,174.00 | £1,204.00 | £1,149.00 | £1,163.00 | 323 262 |
| Sep 19, 2023 | £1,161.00 | £1,174.00 | £1,151.00 | £1,158.00 | 158 713 |
| Sep 18, 2023 | £1,213.00 | £1,219.00 | £1,159.00 | £1,164.00 | 306 691 |
| Sep 15, 2023 | £1,182.00 | £1,189.00 | £1,158.00 | £1,165.00 | 990 788 |
| Sep 14, 2023 | £1,150.00 | £1,176.00 | £1,127.00 | £1,174.00 | 327 115 |
| Sep 13, 2023 | £1,157.00 | £1,161.00 | £1,120.00 | £1,161.00 | 487 163 |
| Sep 12, 2023 | £1,209.00 | £1,209.00 | £1,132.00 | £1,155.00 | 233 429 |
| Sep 11, 2023 | £1,107.00 | £1,159.00 | £1,107.00 | £1,153.00 | 239 163 |
| Sep 08, 2023 | £1,064.00 | £1,148.00 | £1,054.00 | £1,148.00 | 448 677 |
| Sep 07, 2023 | £1,117.00 | £1,117.00 | £1,117.00 | £1,117.00 | 0 |
| Sep 06, 2023 | £1,199.00 | £1,199.00 | £1,114.00 | £1,117.00 | 378 796 |
| Sep 05, 2023 | £1,173.00 | £1,183.00 | £1,145.00 | £1,183.00 | 191 207 |
| Sep 04, 2023 | £1,210.00 | £1,210.00 | £1,157.00 | £1,160.00 | 62 440 |
| Sep 01, 2023 | £1,118.00 | £1,168.00 | £1,118.00 | £1,154.00 | 493 382 |
