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 |
| Aug 31, 2023 | £1,133.00 | £1,146.00 | £1,114.00 | £1,138.00 | 270 317 |
| Aug 30, 2023 | £1,118.00 | £1,118.00 | £1,118.00 | £1,118.00 | 0 |
| Aug 29, 2023 | £1,129.00 | £1,150.00 | £1,097.00 | £1,111.00 | 297 983 |
| Aug 25, 2023 | £1,111.00 | £1,126.00 | £1,111.00 | £1,118.00 | 22 989 |
| Aug 24, 2023 | £1,115.00 | £1,125.00 | £1,106.00 | £1,116.00 | 156 676 |
| Aug 23, 2023 | £1,104.00 | £1,137.00 | £1,103.00 | £1,115.00 | 240 951 |
| Aug 22, 2023 | £1,122.00 | £1,128.00 | £1,108.00 | £1,127.00 | 165 388 |
| Aug 21, 2023 | £1,129.00 | £1,136.00 | £1,113.00 | £1,126.00 | 175 787 |
| Aug 18, 2023 | £1,185.00 | £1,185.00 | £1,093.00 | £1,117.00 | 191 905 |
| Aug 17, 2023 | £1,147.00 | £1,158.00 | £1,132.00 | £1,134.00 | 566 198 |
| Aug 16, 2023 | £1,141.00 | £1,154.00 | £1,122.00 | £1,146.00 | 209 393 |
| Aug 15, 2023 | £1,140.00 | £1,149.00 | £1,127.00 | £1,145.00 | 220 472 |
| Aug 14, 2023 | £1,173.00 | £1,182.00 | £1,143.00 | £1,143.00 | 474 664 |
| Aug 11, 2023 | £1,177.00 | £1,193.00 | £1,159.75 | £1,182.00 | 188 798 |
| Aug 10, 2023 | £1,182.00 | £1,195.00 | £1,174.00 | £1,177.00 | 343 196 |
| Aug 09, 2023 | £1,191.00 | £1,191.00 | £1,139.00 | £1,185.00 | 308 981 |
| Aug 08, 2023 | £1,145.00 | £1,145.00 | £1,123.84 | £1,137.00 | 192 441 |
| Aug 07, 2023 | £1,115.00 | £1,148.00 | £1,108.68 | £1,135.00 | 336 209 |
| Aug 04, 2023 | £1,109.00 | £1,120.00 | £1,102.00 | £1,120.00 | 231 852 |
| Aug 03, 2023 | £1,100.00 | £1,106.00 | £1,087.00 | £1,092.00 | 173 493 |
| Aug 02, 2023 | £1,135.00 | £1,141.00 | £1,097.00 | £1,099.00 | 316 052 |
| Aug 01, 2023 | £1,158.00 | £1,168.00 | £1,137.00 | £1,137.00 | 132 765 |
| Jul 31, 2023 | £1,137.00 | £1,164.00 | £1,126.00 | £1,158.00 | 219 944 |
| Jul 28, 2023 | £1,159.00 | £1,159.00 | £1,111.00 | £1,120.00 | 170 710 |
| Jul 27, 2023 | £1,136.00 | £1,155.00 | £1,129.00 | £1,138.00 | 613 190 |
