Energean Plc ENOG
LSE · United Kingdom · Energy Minerals
GBp 700.00-9.00 (-1.27%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 702.00 | -0.99% | GBp 714.00 | GBp 715.00 | GBp 691.00 | 116.52K |
| 2026-09-30 | GBp 709.00 | -0.28% | GBp 712.00 | GBp 716.50 | GBp 706.00 | 384.81K |
| 2026-09-29 | GBp 711.00 | -3.07% | GBp 732.00 | GBp 735.00 | GBp 709.50 | 262.19K |
| 2026-09-28 | GBp 733.50 | +2.16% | GBp 723.00 | GBp 743.50 | GBp 719.00 |
| 295.90K |
| 2026-09-25 | GBp 718.00 | -4.07% | GBp 742.00 | GBp 757.50 | GBp 718.00 | 407.44K |
| 2026-09-24 | GBp 748.50 | -2.92% | GBp 769.00 | GBp 782.00 | GBp 748.50 | 335.92K |
| 2026-09-23 | GBp 771.00 | +2.05% | GBp 754.00 | GBp 773.50 | GBp 750.00 | 230.20K |
| 2026-09-22 | GBp 755.50 | -1.37% | GBp 766.00 | GBp 785.00 | GBp 747.76 | 257.34K |
| 2026-09-21 | GBp 766.00 | -4.55% | GBp 805.00 | GBp 805.00 | GBp 763.00 | 297.19K |
| 2026-09-18 | GBp 802.50 | +0.82% | GBp 794.50 | GBp 805.00 | GBp 791.00 | 2.97M |
| 2026-09-17 | GBp 796.00 | +0.57% | GBp 782.50 | GBp 796.00 | GBp 773.00 | 440.52K |
| 2026-09-16 | GBp 791.50 | -1.12% | GBp 808.00 | GBp 811.50 | GBp 791.00 | 364.68K |
| 2026-09-15 | GBp 800.50 | +1.20% | GBp 795.00 | GBp 804.00 | GBp 785.30 | 255.19K |
| 2026-09-14 | GBp 791.00 | 0.00% | GBp 810.00 | GBp 817.50 | GBp 786.50 | 266.75K |
| 2026-09-11 | GBp 791.00 | -0.63% | GBp 796.50 | GBp 819.50 | GBp 780.00 | 365.31K |
| 2026-09-10 | GBp 796.00 | -7.98% | GBp 860.00 | GBp 870.50 | GBp 796.00 | 596.49K |
| 2026-09-09 | GBp 865.00 | +9.29% | GBp 818.00 | GBp 865.00 | GBp 800.00 | 2.83M |
| 2026-09-08 | GBp 791.50 | +0.19% | GBp 785.00 | GBp 810.00 | GBp 785.00 | 782.31K |
| 2026-09-07 | GBp 790.00 | +1.48% | GBp 784.00 | GBp 800.00 | GBp 780.50 | 326.53K |
| 2026-09-04 | GBp 778.50 | +1.50% | GBp 768.50 | GBp 782.00 | GBp 763.50 | 219.96K |
| 2026-09-03 | GBp 767.00 | -1.16% | GBp 773.00 | GBp 784.00 | GBp 763.07 | 540.44K |
| 2026-09-02 | GBp 776.00 | -0.13% | GBp 771.50 | GBp 782.89 | GBp 761.50 | 667.73K |
| 2026-09-01 | GBp 777.00 | +6.00% | GBp 740.00 | GBp 777.06 | GBp 740.00 | 968.22K |
| 2026-08-28 | GBp 733.00 | +1.17% | GBp 726.00 | GBp 742.50 | GBp 724.50 | 1.12M |
| 2026-08-27 | GBp 724.50 | -2.16% | GBp 744.50 | GBp 745.00 | GBp 723.00 | 470.32K |
| 2026-08-26 | GBp 740.50 | -3.20% | GBp 768.50 | GBp 768.50 | GBp 733.50 | 370.61K |
| 2026-08-25 | GBp 765.00 | -0.71% | GBp 762.50 | GBp 779.00 | GBp 756.50 | 134.15K |
| 2026-08-24 | GBp 770.50 | -0.58% | GBp 775.00 | GBp 783.00 | GBp 769.50 | 178.52K |
| 2026-08-21 | GBp 775.00 | -0.70% | GBp 772.50 | GBp 782.00 | GBp 769.50 | 223.97K |
| 2026-08-20 | GBp 780.50 | +3.51% | GBp 756.50 | GBp 788.50 | GBp 748.00 | 301.09K |
| 2026-08-19 | GBp 754.00 | +2.03% | GBp 749.50 | GBp 757.50 | GBp 741.00 | 653.79K |
| 2026-08-18 | GBp 739.00 | +0.75% | GBp 743.00 | GBp 754.50 | GBp 734.00 | 327.56K |
| 2026-08-17 | GBp 733.50 | -3.61% | GBp 757.50 | GBp 766.39 | GBp 733.50 | 209.77K |
| 2026-08-14 | GBp 761.00 | +3.47% | GBp 755.00 | GBp 761.00 | GBp 742.00 | 249.91K |
| 2026-08-13 | GBp 735.50 | +1.10% | GBp 724.00 | GBp 746.00 | GBp 724.00 | 223.61K |
| 2026-08-12 | GBp 727.50 | -4.02% | GBp 759.50 | GBp 764.50 | GBp 723.50 | 449.26K |
| 2026-08-11 | GBp 758.00 | +1.95% | GBp 744.00 | GBp 763.00 | GBp 740.50 | 148.41K |
| 2026-08-10 | GBp 743.50 | +1.57% | GBp 732.00 | GBp 746.00 | GBp 728.00 | 247.07K |
| 2026-08-07 | GBp 732.00 | +0.97% | GBp 733.50 | GBp 746.50 | GBp 720.50 | 141.24K |
| 2026-08-06 | GBp 725.00 | -0.48% | GBp 727.50 | GBp 743.00 | GBp 722.00 | 299.66K |
| 2026-08-05 | GBp 728.50 | -2.61% | GBp 749.50 | GBp 755.00 | GBp 720.00 | 753.86K |
| 2026-08-04 | GBp 748.00 | -0.73% | GBp 770.00 | GBp 770.00 | GBp 743.00 | 413.85K |
| 2026-08-03 | GBp 753.50 | -1.25% | GBp 746.00 | GBp 758.00 | GBp 740.00 | 411.54K |
| 2026-07-31 | GBp 763.00 | +2.83% | GBp 747.00 | GBp 763.00 | GBp 733.50 | 336.78K |
| 2026-07-30 | GBp 742.00 | -2.24% | GBp 766.00 | GBp 776.50 | GBp 742.00 | 402.94K |
| 2026-07-29 | GBp 759.00 | +0.07% | GBp 756.00 | GBp 765.00 | GBp 742.00 | 300.01K |
| 2026-07-28 | GBp 758.50 | -1.43% | GBp 767.00 | GBp 767.00 | GBp 750.00 | 273.62K |
| 2026-07-27 | GBp 769.50 | -7.07% | GBp 821.50 | GBp 821.50 | GBp 764.00 | 641.99K |
| 2026-07-24 | GBp 828.00 | +3.63% | GBp 803.00 | GBp 831.50 | GBp 796.50 | 314.69K |
| 2026-07-23 | GBp 799.00 | +1.40% | GBp 820.00 | GBp 820.00 | GBp 788.50 | 204.87K |
| 2026-07-22 | GBp 788.00 | +1.22% | GBp 784.00 | GBp 808.50 | GBp 780.50 | 347.01K |
| 2026-07-21 | GBp 778.50 | +2.70% | GBp 759.00 | GBp 780.00 | GBp 754.50 | 160.73K |
| 2026-07-20 | GBp 758.00 | +1.13% | GBp 755.00 | GBp 771.00 | GBp 751.00 | 312.94K |
| 2026-07-17 | GBp 749.50 | +1.28% | GBp 729.00 | GBp 755.00 | GBp 728.50 | 218.53K |
| 2026-07-16 | GBp 740.00 | +1.23% | GBp 753.00 | GBp 753.00 | GBp 724.50 | 260.00K |
| 2026-07-15 | GBp 731.00 | -0.54% | GBp 748.50 | GBp 756.50 | GBp 726.56 | 369.58K |
| 2026-07-14 | GBp 735.00 | -0.07% | GBp 742.50 | GBp 751.50 | GBp 729.50 | 322.27K |
| 2026-07-13 | GBp 735.50 | +0.75% | GBp 748.00 | GBp 750.00 | GBp 731.22 | 238.05K |
| 2026-07-10 | GBp 730.00 | +1.53% | GBp 719.00 | GBp 730.00 | GBp 715.00 | 227.49K |
| 2026-07-09 | GBp 719.00 | +1.13% | GBp 720.00 | GBp 721.50 | GBp 708.50 | 182.56K |
| 2026-07-08 | GBp 711.00 | +1.21% | GBp 705.50 | GBp 718.50 | GBp 701.00 | 280.63K |
| 2026-07-07 | GBp 702.50 | -0.28% | GBp 710.00 | GBp 715.00 | GBp 685.50 | 254.35K |
| 2026-07-06 | GBp 704.50 | +1.95% | GBp 696.50 | GBp 709.50 | GBp 691.00 | 206.68K |
| 2026-07-03 | GBp 691.00 | -0.93% | GBp 697.50 | GBp 705.00 | GBp 691.00 | 158.35K |
| 2026-07-02 | GBp 697.50 | +1.82% | GBp 682.00 | GBp 703.50 | GBp 677.50 | 200.06K |
| 2026-07-01 | GBp 685.00 | +0.22% | GBp 679.50 | GBp 694.00 | GBp 676.00 | 295.73K |
| 2026-06-30 | GBp 683.50 | -0.15% | GBp 685.00 | GBp 689.00 | GBp 674.50 | 461.02K |
| 2026-06-29 | GBp 684.50 | -2.70% | GBp 702.00 | GBp 703.50 | GBp 682.50 | 506.11K |
| 2026-06-26 | GBp 703.50 | -0.28% | GBp 710.00 | GBp 710.00 | GBp 699.00 | 439.61K |
| 2026-06-25 | GBp 705.50 | -0.84% | GBp 710.00 | GBp 710.50 | GBp 700.00 | 305.91K |
| 2026-06-24 | GBp 711.50 | -1.79% | GBp 737.50 | GBp 746.50 | GBp 700.00 | 343.86K |
| 2026-06-23 | GBp 724.50 | +1.05% | GBp 712.00 | GBp 739.00 | GBp 703.50 | 566.81K |
| 2026-06-22 | GBp 717.00 | +2.87% | GBp 689.00 | GBp 718.00 | GBp 684.10 | 598.49K |
| 2026-06-19 | GBp 697.00 | +1.98% | GBp 690.00 | GBp 698.82 | GBp 674.50 | 1.42M |
| 2026-06-18 | GBp 683.50 | -2.64% | GBp 701.00 | GBp 701.00 | GBp 680.50 | 560.20K |
| 2026-06-17 | GBp 702.00 | +0.21% | GBp 700.50 | GBp 705.00 | GBp 691.00 | 808.32K |
| 2026-06-16 | GBp 700.50 | -2.23% | GBp 714.50 | GBp 714.50 | GBp 700.00 | 721.79K |
| 2026-06-15 | GBp 716.50 | -3.57% | GBp 739.50 | GBp 740.00 | GBp 699.50 | 638.87K |
| 2026-06-12 | GBp 743.00 | -1.13% | GBp 746.00 | GBp 754.00 | GBp 728.00 | 179.04K |
| 2026-06-11 | GBp 751.50 | +1.21% | GBp 748.00 | GBp 756.50 | GBp 741.00 | 389.11K |
| 2026-06-10 | GBp 742.50 | +3.13% | GBp 714.50 | GBp 751.00 | GBp 714.50 | 569.67K |
| 2026-06-09 | GBp 720.00 | -0.48% | GBp 716.00 | GBp 728.00 | GBp 715.50 | 262.65K |
| 2026-06-08 | GBp 723.50 | +0.07% | GBp 723.00 | GBp 735.00 | GBp 711.00 | 341.66K |
| 2026-06-05 | GBp 723.00 | -0.96% | GBp 728.50 | GBp 739.26 | GBp 718.00 | 502.16K |
| 2026-06-04 | GBp 730.00 | -1.48% | GBp 737.00 | GBp 745.50 | GBp 714.00 | 534.15K |
| 2026-06-03 | GBp 741.00 | -5.06% | GBp 775.00 | GBp 778.00 | GBp 740.00 | 782.68K |
| 2026-06-02 | GBp 780.50 | -0.06% | GBp 780.00 | GBp 789.00 | GBp 772.50 | 374.93K |
| 2026-06-01 | GBp 781.00 | -0.19% | GBp 782.50 | GBp 797.50 | GBp 768.00 | 316.72K |
| 2026-05-29 | GBp 782.50 | -1.51% | GBp 807.50 | GBp 807.50 | GBp 772.50 | 1.19M |
| 2026-05-28 | GBp 794.50 | -1.49% | GBp 809.50 | GBp 813.50 | GBp 789.00 | 415.76K |