Energean plc (ENOG.L) LSE

819.50

+3(+0.37%)

Updated at September 30 08:12AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025821819819826805221,189
September 25, 2025811.5815.5815.5821.5809.5292,368
September 24, 2025833.5819819835805.5400,618
September 23, 2025845830.5830.5845829209,657
September 22, 2025829829829837.5822.5183,665
September 19, 2025850827827850824.51.21M
September 18, 2025851840.5840.5859835381,226
September 17, 2025900863.5841.37900863.5287,912
September 16, 2025843880.5857.93892.5843325,401
September 15, 2025880855.5833.57882.5853.5230,950
September 12, 2025850860837.96862.51837.5314,135
September 11, 2025880865842.83920865532,068
September 10, 2025926894.5894.5931.5894.5335,179
September 09, 2025904921.5921.5928.67893.5241,443
September 08, 2025899.5903903909883.5211,688
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved