tiprankstipranks
Trending News
More News >
Energean Oil & Gas (GB:ENOG)
:ENOG
UK Market
Advertisement

Energean (ENOG) Historical Prices

Compare
107 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
890.00
907.50
886.50
886.50
886.50
-0.45%
200,025
0.70
Oct 17, 2025
876.00
906.50
856.00
890.50
890.50
-1.38%
389,115
1.38
Oct 16, 2025
886.00
905.00
875.50
903.00
903.00
+2.38%
355,674
1.26
Oct 15, 2025
883.00
889.50
875.50
882.00
882.00
-0.34%
164,714
0.58
Oct 14, 2025
890.00
908.50
880.00
885.00
885.00
-0.39%
328,985
1.16
Oct 13, 2025
875.00
888.50
860.50
888.50
888.50
+3.37%
179,311
0.63
Oct 10, 2025
875.00
881.00
858.00
859.50
859.50
-2.27%
186,466
0.65
Oct 09, 2025
863.00
897.50
861.50
879.50
879.50
+2.03%
437,362
1.55
Oct 08, 2025
835.50
867.00
834.00
862.00
862.00
+3.23%
303,298
1.07
Oct 07, 2025
842.00
842.00
822.50
835.00
835.00
+0.97%
427,641
1.51
Oct 06, 2025
840.00
840.00
813.50
827.00
827.00
+2.22%
273,155
0.82
Oct 03, 2025
808.50
819.50
805.50
809.00
809.00
0.00%
254,394
0.76
Oct 02, 2025
817.50
817.50
803.00
809.00
809.00
-0.55%
295,910
0.89
Oct 01, 2025
829.00
829.00
802.50
813.50
813.50
-1.87%
721,143
2.19
Sep 30, 2025
817.00
844.22
811.00
829.00
829.00
+1.53%
1,060,229
3.33
Sep 29, 2025
822.50
837.00
816.00
816.50
816.50
-0.31%
292,974
0.92
Sep 26, 2025
821.00
826.00
805.00
819.00
819.00
+0.43%
221,201
0.68
Sep 25, 2025
811.50
821.50
809.50
815.50
815.50
-0.43%
292,369
0.91
Sep 24, 2025
833.50
835.00
805.50
819.00
819.00
-1.38%
400,618
1.25
Sep 23, 2025
845.00
845.00
829.00
830.50
830.50
+0.18%
209,660
0.65
Sep 22, 2025
829.00
837.50
822.50
829.00
829.00
+0.24%
183,665
0.57
Sep 19, 2025
850.00
850.00
824.50
827.00
827.00
-1.61%
1,208,739
3.89
Sep 18, 2025
851.00
859.00
835.00
840.50
840.50
-0.10%
381,226
1.17
Sep 17, 2025
900.00
900.00
863.50
863.50
841.36
+0.65%
287,913
0.87
Sep 16, 2025
843.00
892.50
843.00
880.50
857.93
+5.63%
325,402
0.97
Sep 15, 2025
880.00
882.50
853.50
855.50
833.57
+2.09%
230,951
0.69
Sep 12, 2025
850.00
862.51
837.50
860.00
837.95
+2.04%
314,136
0.90
Sep 11, 2025
880.00
920.00
865.00
865.00
842.83
-0.75%
532,068
1.50
Sep 10, 2025
926.00
931.50
894.50
894.50
871.57
-0.38%
335,181
0.94
Sep 09, 2025
904.00
928.67
893.50
921.50
897.88
+4.73%
241,444
0.68
Sep 08, 2025
899.50
909.00
883.50
903.00
879.85
+3.84%
211,693
0.60
Sep 05, 2025
916.00
920.50
889.00
892.50
869.62
+0.49%
158,381
0.45
Sep 04, 2025
920.00
927.50
906.50
911.50
888.13
+0.97%
144,723
0.41
Sep 03, 2025
941.50
941.50
919.00
926.50
902.75
+2.96%
170,676
0.48
Sep 02, 2025
965.00
965.00
921.00
923.50
899.83
+0.19%
129,889
0.36
Sep 01, 2025
958.00
965.00
940.00
946.00
921.75
+1.72%
206,829
0.57
Aug 29, 2025
942.00
958.00
938.00
954.50
930.03
+3.99%
140,829
0.39
Aug 28, 2025
959.00
968.00
936.00
942.00
917.85
+0.71%
138,503
0.37
Aug 27, 2025
951.50
961.00
949.75
960.00
935.39
+3.55%
195,320
0.53
Aug 26, 2025
950.00
973.50
931.00
951.50
927.11
+2.90%
472,530
1.29
Aug 22, 2025
930.00
951.00
928.00
949.00
924.67
+4.00%
218,280
0.59
Aug 21, 2025
926.50
941.00
920.50
936.50
912.49
+3.68%
249,292
0.68
Aug 20, 2025
925.00
930.00
921.00
927.00
903.24
+2.74%
118,318
0.32
Aug 19, 2025
930.00
939.50
922.00
926.00
902.26
+2.80%
160,666
0.43
Aug 18, 2025
920.00
928.16
915.50
924.50
900.80
+2.41%
169,536
0.45
Aug 15, 2025
901.50
931.50
901.50
926.50
902.75
+4.38%
212,602
0.57
Aug 14, 2025
902.50
916.00
898.50
911.00
887.65
+2.97%
261,528
0.70
Aug 13, 2025
918.50
925.00
904.70
908.00
884.72
+0.80%
182,097
0.49
Aug 12, 2025
950.00
950.00
921.50
924.50
900.80
+2.41%
175,543
0.47
Aug 11, 2025
917.00
932.00
913.00
926.50
902.75
+1.43%
211,332
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis