Energean plc (ENOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 0.00 | 0.00 | 0.00 | 1,050.00 | 1,050.00 | 18,560 |
| 07 June 2024 | 1,051.00 | 1,066.00 | 1,036.00 | 1,053.00 | 1,053.00 | 168,937 |
| 06 June 2024 | 1,076.00 | 1,084.44 | 1,031.00 | 1,059.00 | 1,059.00 | 427,542 |
| 06 June 2024 | 30 Dividend | |||||
| 05 June 2024 | 1,150.00 | 1,156.00 | 1,089.00 | 1,099.00 | 1,069.00 | 1,234,388 |
| 04 June 2024 | 1,152.00 | 1,166.00 | 1,110.00 | 1,149.00 | 1,117.64 | 414,963 |
| 03 June 2024 | 1,192.00 | 1,195.00 | 1,162.00 | 1,169.00 | 1,137.09 | 264,773 |
| 31 May 2024 | 1,200.00 | 1,207.00 | 1,188.00 | 1,193.00 | 1,160.43 | 309,253 |
| 30 May 2024 | 1,167.00 | 1,196.00 | 1,164.00 | 1,196.00 | 1,163.35 | 643,936 |
| 29 May 2024 | 1,178.00 | 1,187.00 | 1,158.00 | 1,179.00 | 1,146.82 | 221,708 |
| 28 May 2024 | 1,169.00 | 1,187.00 | 1,143.00 | 1,183.00 | 1,150.71 | 1,744,707 |
| 24 May 2024 | 1,158.00 | 1,175.00 | 1,147.00 | 1,170.00 | 1,138.06 | 247,244 |
| 23 May 2024 | 1,119.00 | 1,164.00 | 1,119.00 | 1,150.00 | 1,118.61 | 568,518 |
| 22 May 2024 | 1,200.00 | 1,200.00 | 1,134.00 | 1,134.00 | 1,103.04 | 593,455 |
| 21 May 2024 | 1,186.00 | 1,197.00 | 1,172.00 | 1,183.00 | 1,150.71 | 283,754 |
| 20 May 2024 | 1,180.00 | 1,233.00 | 1,164.00 | 1,196.00 | 1,163.35 | 214,689 |
| 17 May 2024 | 1,184.00 | 1,187.65 | 1,161.00 | 1,185.00 | 1,152.65 | 151,733 |
| 16 May 2024 | 1,146.00 | 1,181.00 | 1,128.00 | 1,160.00 | 1,128.33 | 215,988 |
| 15 May 2024 | 1,207.00 | 1,207.00 | 1,170.00 | 1,183.00 | 1,150.71 | 293,472 |
| 14 May 2024 | 1,157.00 | 1,206.00 | 1,138.00 | 1,204.00 | 1,171.13 | 194,730 |
| 13 May 2024 | 1,203.00 | 1,204.00 | 1,175.00 | 1,175.00 | 1,142.93 | 239,498 |
| 10 May 2024 | 1,195.00 | 1,208.00 | 1,189.00 | 1,197.00 | 1,164.32 | 1,623,001 |
| 09 May 2024 | 1,166.00 | 1,189.00 | 1,161.00 | 1,186.00 | 1,153.63 | 1,207,542 |
| 08 May 2024 | 1,163.00 | 1,174.00 | 1,143.60 | 1,173.00 | 1,140.98 | 741,375 |
| 07 May 2024 | 1,148.00 | 1,163.00 | 1,135.00 | 1,163.00 | 1,131.25 | 253,275 |
| 03 May 2024 | 1,130.00 | 1,141.00 | 1,108.00 | 1,136.00 | 1,104.99 | 399,852 |
| 02 May 2024 | 1,114.00 | 1,135.00 | 1,076.00 | 1,128.00 | 1,097.21 | 329,886 |
| 01 May 2024 | 1,120.00 | 1,120.00 | 1,104.00 | 1,106.00 | 1,075.81 | 250,269 |
| 30 Apr 2024 | 1,105.00 | 1,145.00 | 1,104.00 | 1,104.00 | 1,073.86 | 319,681 |
| 29 Apr 2024 | 1,120.00 | 1,138.00 | 1,086.00 | 1,138.00 | 1,106.94 | 492,794 |
| 26 Apr 2024 | 1,120.00 | 1,120.00 | 1,077.00 | 1,103.00 | 1,072.89 | 599,923 |
| 25 Apr 2024 | 1,095.00 | 1,095.00 | 1,056.00 | 1,079.00 | 1,049.55 | 770,984 |
| 24 Apr 2024 | 1,094.00 | 1,109.00 | 1,075.00 | 1,084.00 | 1,054.41 | 438,883 |
| 23 Apr 2024 | 1,079.00 | 1,097.00 | 1,075.00 | 1,086.00 | 1,056.35 | 289,472 |
| 22 Apr 2024 | 1,020.00 | 1,092.00 | 1,020.00 | 1,079.00 | 1,049.55 | 509,358 |
| 19 Apr 2024 | 980.00 | 1,019.00 | 968.50 | 1,019.00 | 991.18 | 298,852 |
| 18 Apr 2024 | 990.50 | 994.50 | 978.50 | 981.00 | 954.22 | 388,931 |
| 17 Apr 2024 | 1,005.00 | 1,012.00 | 990.00 | 995.00 | 967.84 | 334,006 |
| 16 Apr 2024 | 1,024.00 | 1,032.00 | 1,005.95 | 1,006.00 | 978.54 | 424,458 |
| 15 Apr 2024 | 1,059.00 | 1,076.00 | 1,038.00 | 1,039.00 | 1,010.64 | 542,154 |
| 12 Apr 2024 | 1,090.00 | 1,095.00 | 1,048.00 | 1,055.00 | 1,026.20 | 484,106 |
| 11 Apr 2024 | 1,066.00 | 1,081.00 | 1,050.00 | 1,070.00 | 1,040.79 | 947,473 |
| 10 Apr 2024 | 1,064.00 | 1,064.00 | 1,037.00 | 1,064.00 | 1,034.96 | 640,539 |
| 09 Apr 2024 | 1,031.00 | 1,063.00 | 1,031.00 | 1,043.00 | 1,014.53 | 242,059 |
| 08 Apr 2024 | 1,034.00 | 1,054.00 | 1,027.00 | 1,040.00 | 1,011.61 | 289,477 |
| 05 Apr 2024 | 1,070.00 | 1,071.60 | 1,021.00 | 1,032.00 | 1,003.83 | 236,592 |
| 04 Apr 2024 | 1,015.00 | 1,051.00 | 1,014.60 | 1,051.00 | 1,022.31 | 576,975 |
| 03 Apr 2024 | 1,050.00 | 1,069.00 | 1,037.00 | 1,048.00 | 1,019.39 | 212,929 |
| 02 Apr 2024 | 1,095.00 | 1,116.00 | 1,053.00 | 1,064.00 | 1,034.96 | 349,993 |
| 28 Mar 2024 | 1,100.00 | 1,106.00 | 1,084.00 | 1,093.00 | 1,063.16 | 858,528 |
| 27 Mar 2024 | 1,086.00 | 1,106.00 | 1,084.00 | 1,106.00 | 1,075.81 | 452,025 |
| 26 Mar 2024 | 1,075.00 | 1,091.00 | 1,059.00 | 1,091.00 | 1,061.22 | 434,484 |
| 25 Mar 2024 | 1,090.00 | 1,090.00 | 1,067.00 | 1,073.00 | 1,043.71 | 351,837 |
| 22 Mar 2024 | 1,008.00 | 1,081.00 | 1,008.00 | 1,077.00 | 1,047.60 | 498,114 |
| 21 Mar 2024 | 1,058.00 | 1,092.00 | 1,047.00 | 1,054.00 | 1,025.23 | 513,922 |
| 20 Mar 2024 | 1,050.00 | 1,050.00 | 1,016.00 | 1,029.00 | 1,000.91 | 1,668,923 |
| 19 Mar 2024 | 997.50 | 1,039.00 | 997.50 | 1,031.00 | 1,002.86 | 272,492 |
| 18 Mar 2024 | 1,036.00 | 1,042.00 | 1,016.00 | 1,026.00 | 997.99 | 1,711,534 |
| 15 Mar 2024 | 1,040.00 | 1,062.00 | 1,028.00 | 1,033.00 | 1,004.80 | 889,606 |
| 14 Mar 2024 | 1,008.00 | 1,029.00 | 1,008.00 | 1,024.00 | 996.05 | 176,833 |
| 13 Mar 2024 | 993.50 | 1,012.00 | 979.50 | 1,012.00 | 984.37 | 267,929 |
| 12 Mar 2024 | 1,013.00 | 1,017.00 | 994.50 | 994.50 | 967.35 | 182,565 |
| 11 Mar 2024 | 1,000.00 | 1,037.00 | 1,000.00 | 1,009.00 | 981.46 | 268,373 |
| 08 Mar 2024 | 1,051.00 | 1,053.00 | 1,009.00 | 1,034.00 | 1,005.77 | 197,125 |
| 07 Mar 2024 | 1,052.00 | 1,081.60 | 1,025.00 | 1,035.00 | 1,006.75 | 261,598 |
| 07 Mar 2024 | 30 Dividend | |||||
| 06 Mar 2024 | 1,037.00 | 1,062.00 | 1,037.00 | 1,053.00 | 995.07 | 260,367 |
| 05 Mar 2024 | 1,022.00 | 1,039.00 | 1,015.00 | 1,032.00 | 975.23 | 366,253 |
| 04 Mar 2024 | 1,090.00 | 1,090.00 | 1,018.00 | 1,022.00 | 965.78 | 250,526 |
| 01 Mar 2024 | 1,034.00 | 1,052.00 | 996.50 | 1,049.00 | 991.29 | 1,867,376 |
| 29 Feb 2024 | 993.00 | 1,061.00 | 989.00 | 1,020.00 | 963.89 | 518,129 |
| 28 Feb 2024 | 966.50 | 991.00 | 966.50 | 979.50 | 925.62 | 270,700 |
| 27 Feb 2024 | 956.00 | 997.50 | 956.00 | 990.50 | 936.01 | 363,756 |
| 26 Feb 2024 | 976.50 | 987.00 | 964.00 | 964.00 | 910.97 | 337,961 |
| 23 Feb 2024 | 955.00 | 987.50 | 955.00 | 979.00 | 925.15 | 232,668 |
| 22 Feb 2024 | 992.50 | 992.50 | 961.91 | 984.50 | 930.34 | 251,579 |
| 21 Feb 2024 | 994.00 | 994.00 | 955.32 | 957.50 | 904.83 | 152,169 |
| 20 Feb 2024 | 970.50 | 977.50 | 952.50 | 952.50 | 900.10 | 190,915 |
| 19 Feb 2024 | 974.00 | 994.50 | 963.00 | 983.50 | 929.40 | 143,395 |
| 16 Feb 2024 | 980.00 | 983.50 | 964.50 | 983.50 | 929.40 | 259,133 |
| 15 Feb 2024 | 948.50 | 960.00 | 948.00 | 952.00 | 899.63 | 233,944 |
| 14 Feb 2024 | 968.00 | 969.50 | 946.00 | 946.00 | 893.96 | 247,584 |
| 13 Feb 2024 | 956.00 | 967.50 | 950.00 | 958.50 | 905.77 | 276,179 |
| 12 Feb 2024 | 963.00 | 972.50 | 953.70 | 962.00 | 909.08 | 133,865 |
| 09 Feb 2024 | 979.00 | 986.50 | 963.00 | 963.00 | 910.03 | 276,579 |
| 08 Feb 2024 | 992.00 | 992.00 | 969.50 | 980.00 | 926.09 | 176,849 |
| 07 Feb 2024 | 983.50 | 994.50 | 961.00 | 977.00 | 923.26 | 298,119 |
| 06 Feb 2024 | 931.50 | 973.00 | 926.00 | 970.00 | 916.64 | 221,442 |
| 05 Feb 2024 | 924.00 | 951.00 | 923.00 | 923.00 | 872.23 | 229,811 |
| 02 Feb 2024 | 966.00 | 966.00 | 930.00 | 934.00 | 882.62 | 147,735 |
| 01 Feb 2024 | 946.00 | 957.50 | 935.00 | 936.50 | 884.98 | 241,162 |
| 31 Jan 2024 | 979.00 | 979.00 | 946.00 | 946.00 | 893.96 | 550,347 |
| 30 Jan 2024 | 1,001.00 | 1,001.75 | 960.00 | 964.50 | 911.44 | 268,296 |
| 29 Jan 2024 | 970.00 | 998.00 | 956.50 | 982.00 | 927.98 | 1,803,005 |
| 26 Jan 2024 | 975.00 | 975.00 | 956.50 | 964.00 | 910.97 | 108,752 |
| 25 Jan 2024 | 959.00 | 973.00 | 958.00 | 959.50 | 906.72 | 201,679 |
| 24 Jan 2024 | 975.00 | 975.00 | 942.00 | 960.00 | 907.19 | 157,741 |
| 23 Jan 2024 | 928.00 | 936.50 | 922.50 | 935.00 | 883.57 | 375,922 |
| 22 Jan 2024 | 937.00 | 938.50 | 921.00 | 926.50 | 875.53 | 191,605 |
| 19 Jan 2024 | 939.50 | 948.50 | 925.00 | 925.00 | 874.12 | 318,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.