Energean plc (ENOG.L) LSE

905.50

+13(+1.46%)

Updated at September 08 08:08AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025916892.5892.5920.5889158,372
September 04, 2025920911.5911.5927.5906.5144,723
September 03, 2025941.5926.5926.5941.5919170,675
September 02, 2025965923.5923.5965921129,888
September 01, 2025958946946965940206,829
August 29, 2025942954.5954.5958938140,829
August 28, 2025959942942968936138,502
August 27, 2025951.5960960961949.75195,319
August 26, 2025950951.5951.5973.5931472,529
August 22, 2025930949949951928218,280
August 21, 2025926.5936.5936.5941920.5249,292
August 20, 2025925927927930921118,318
August 19, 2025930926926939.5922154,554
August 18, 2025920924.5924.5928.16915.5167,593
August 15, 2025901.5926.5926.5931.5901.5212,601
August 14, 2025902.5911911916898.5261,528
August 13, 2025918.5908908925904.7182,096
August 12, 2025950924.5924.5950921.5175,543
August 11, 2025917926.5926.5932913209,236
August 08, 2025929937.5937.5945929147,131
August 07, 2025929934.5934.5937.37916.2281,425
August 06, 2025915930930930.5913.5190,960
August 05, 2025938.5915915938.5893263,066
August 04, 2025912.5901.5901.5920894.5156,967
August 01, 2025916914914917.5902.5183,746
July 31, 2025910.5915.5915.5921.5905194,867
July 30, 2025927.5910.5910.5940.5908192,945
July 29, 2025922.5922.5922.5932.5920248,056
July 28, 2025920.6922.5922.5934.5913.5330,504
July 25, 2025910922922941.5910106,496
July 24, 2025954.5932.5932.5954.5918.5279,175
July 23, 2025935928928943.5915236,219
July 22, 2025940927.5927.5945.5917357,968
July 21, 2025965931931965931242,224
July 18, 2025950952952983.5945369,775
July 17, 2025924.5950950950919354,551
July 16, 2025924917.5917.5935.5913.5147,907
July 15, 2025926924924932.5917.5214,887
July 14, 2025901.5925.5925.5929.06901.5340,602
July 11, 2025902.5917.5917.5929897.5182,474
July 10, 2025948927927950916389,487
July 09, 2025950950950952940449,400
July 08, 2025922.59409409438953.37M
July 07, 2025906920.5920.5926899.5377,253
July 04, 2025932903.5903.5932899113,082
July 03, 2025940928928940917.5584,052
July 02, 2025914915915935.5914342,617
July 01, 2025930914914930898.5286,755
June 30, 2025905911.5911.5920.5904593,263
June 27, 2025895.5900900907.5876.5194,033
June 26, 2025900895895909.5890217,158
June 25, 2025910904.5904.5910881236,193
June 24, 2025900895895911.5874.5410,233
June 23, 2025893.5899899920887368,321
June 20, 2025881889.5889.5892.5863.51.38M
June 19, 2025899889.5883899867.5469,333
June 18, 2025843.5877877877816636,676
June 17, 2025795839.5839.5842.5795253,513
June 16, 2025803825.5825.58307701.2M
June 13, 2025862.5817817882.5794901,940
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved