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 |
| Jul 26, 2023 | £1,090.00 | £1,148.00 | £1,090.00 | £1,137.00 | 779 868 |
| Jul 25, 2023 | £1,160.00 | £1,160.00 | £1,103.00 | £1,135.00 | 1 025 966 |
| Jul 24, 2023 | £1,112.00 | £1,137.00 | £1,111.00 | £1,134.00 | 151 533 |
| Jul 21, 2023 | £1,159.00 | £1,159.00 | £1,107.00 | £1,112.00 | 242 110 |
| Jul 20, 2023 | £1,126.00 | £1,134.00 | £1,104.00 | £1,110.00 | 289 780 |
| Jul 19, 2023 | £1,088.00 | £1,116.00 | £1,066.00 | £1,103.00 | 273 398 |
| Jul 18, 2023 | £1,028.00 | £1,040.00 | £1,009.00 | £1,037.00 | 184 201 |
| Jul 17, 2023 | £1,000.00 | £1,030.99 | £1,000.00 | £1,007.00 | 137 319 |
| Jul 14, 2023 | £1,069.00 | £1,069.00 | £1,013.00 | £1,017.00 | 600 300 |
| Jul 13, 2023 | £1,000.00 | £1,057.00 | £1,000.00 | £1,052.00 | 196 182 |
| Jul 12, 2023 | £1,006.00 | £1,039.00 | £997.00 | £1,032.00 | 222 960 |
| Jul 11, 2023 | £980.00 | £1,012.00 | £980.00 | £999.50 | 238 933 |
| Jul 10, 2023 | £1,000.00 | £1,000.00 | £1,000.00 | £1,000.00 | 0 |
| Jul 07, 2023 | £1,000.00 | £1,000.00 | £1,000.00 | £1,000.00 | 0 |
| Jul 06, 2023 | £1,005.00 | £1,035.00 | £1,000.00 | £1,000.00 | 252 746 |
| Jul 05, 2023 | £1,044.00 | £1,055.00 | £1,020.00 | £1,030.00 | 573 974 |
| Jul 04, 2023 | £1,049.00 | £1,050.00 | £1,036.00 | £1,047.00 | 7 313 209 |
| Jul 03, 2023 | £1,024.00 | £1,024.00 | £1,024.00 | £1,024.00 | 0 |
| Jun 30, 2023 | £958.00 | £1,033.00 | £958.00 | £1,024.00 | 182 766 |
| Jun 29, 2023 | £1,019.00 | £1,028.00 | £997.50 | £1,006.00 | 175 395 |
| Jun 28, 2023 | £999.00 | £1,020.00 | £982.00 | £1,015.00 | 382 544 |
| Jun 27, 2023 | £1,031.00 | £1,037.00 | £994.50 | £997.00 | 367 341 |
| Jun 26, 2023 | £1,069.00 | £1,069.00 | £1,000.00 | £1,028.00 | 787 457 |
| Jun 23, 2023 | £1,083.00 | £1,083.00 | £1,019.00 | £1,019.00 | 493 541 |
| Jun 22, 2023 | £1,108.00 | £1,108.00 | £1,050.00 | £1,064.00 | 359 346 |
