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

Energean (ENOG) Historical Prices

Compare
92 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
868.00
895.50
866.50
890.00
890.00
+1.89%
154,864
0.47
Jun 05, 2025
880.50
888.00
860.50
873.50
873.50
-0.90%
262,643
0.80
Jun 04, 2025
920.00
929.50
899.50
903.50
881.43
+0.23%
339,394
1.03
Jun 03, 2025
916.00
929.00
907.50
924.00
901.43
+3.34%
263,955
0.79
Jun 02, 2025
924.00
932.50
906.00
916.50
894.11
+2.28%
191,738
0.58
May 30, 2025
905.50
925.00
890.54
918.50
896.06
+4.67%
694,377
2.14
May 29, 2025
877.50
912.00
877.50
899.50
877.53
+5.13%
186,597
0.57
May 28, 2025
882.00
886.50
868.50
877.00
855.58
+2.15%
171,350
0.53
May 27, 2025
870.00
890.50
860.50
880.00
858.50
+5.01%
351,260
1.09
May 23, 2025
854.50
873.50
841.00
859.00
838.02
+2.98%
238,345
0.74
May 22, 2025
865.00
873.50
847.50
855.00
834.11
+0.45%
294,678
0.92
May 21, 2025
919.00
921.00
848.50
872.50
851.19
-3.26%
436,032
1.38
May 20, 2025
946.00
946.00
915.00
924.50
901.92
+1.08%
120,451
0.38
May 19, 2025
945.50
945.50
923.00
937.50
914.60
+1.74%
167,100
0.53
May 16, 2025
951.50
960.00
930.50
944.50
921.43
+2.78%
133,533
0.40
May 15, 2025
950.00
950.00
922.00
942.00
918.99
+1.43%
170,158
0.51
May 14, 2025
948.50
953.50
934.50
952.00
928.74
+3.10%
348,893
1.05
May 13, 2025
925.50
946.50
918.50
946.50
923.38
+4.27%
214,067
0.64
May 12, 2025
897.00
932.50
897.00
930.50
907.77
+7.41%
339,035
1.02
May 09, 2025
899.00
899.00
882.00
888.00
866.31
+3.38%
206,950
0.62
May 08, 2025
846.00
895.50
846.00
880.50
858.99
+4.70%
259,528
0.77
May 07, 2025
840.00
887.00
840.00
862.00
840.94
+2.62%
362,331
1.06
May 06, 2025
860.00
870.00
842.00
861.00
839.97
+2.80%
222,270
0.64
May 02, 2025
840.00
872.00
840.00
858.50
837.53
+1.09%
119,438
0.34
May 01, 2025
876.00
895.00
865.00
870.50
849.24
+1.17%
122,790
0.35
Apr 30, 2025
840.00
886.50
840.00
882.00
860.45
+2.85%
195,597
0.56
Apr 29, 2025
888.00
899.50
870.00
879.00
857.53
+1.07%
216,107
0.61
Apr 28, 2025
871.50
899.50
870.00
891.50
869.72
+4.86%
287,652
0.80
Apr 25, 2025
863.00
883.50
856.07
871.50
850.21
+3.87%
147,761
0.41
Apr 24, 2025
866.50
883.50
847.20
860.00
838.99
+1.91%
209,909
0.57
Apr 23, 2025
870.00
876.50
855.50
865.00
843.87
+3.82%
285,371
0.77
Apr 22, 2025
840.00
870.00
826.00
854.00
833.14
+3.84%
485,577
1.33
Apr 17, 2025
837.50
849.50
825.50
843.00
822.41
+3.49%
155,435
0.42
Apr 16, 2025
812.50
835.50
796.70
835.00
814.60
+4.57%
270,832
0.73
Apr 15, 2025
821.00
828.00
805.00
818.50
798.50
+2.13%
195,734
0.53
Apr 14, 2025
801.00
825.50
799.50
821.50
801.43
+7.96%
195,027
0.52
Apr 11, 2025
784.00
797.00
769.51
780.00
760.94
+2.05%
202,113
0.54
Apr 10, 2025
804.00
808.50
769.50
783.50
764.36
+9.42%
421,846
1.14
Apr 09, 2025
725.50
750.50
720.50
734.00
716.07
-0.81%
409,427
1.11
Apr 08, 2025
769.50
787.00
753.00
758.50
739.97
+4.29%
487,809
1.32
Apr 07, 2025
750.50
799.00
742.50
745.50
727.29
-3.27%
614,506
1.68
Apr 04, 2025
840.00
846.50
790.00
790.00
770.70
-4.17%
484,676
1.34
Apr 03, 2025
880.00
880.00
839.00
845.00
824.36
-2.79%
253,103
0.70
Apr 02, 2025
886.00
893.50
873.50
891.00
869.23
+3.32%
219,985
0.61
Apr 01, 2025
884.50
893.43
873.00
884.00
862.40
+3.50%
233,353
0.64
Mar 31, 2025
872.00
887.50
866.00
875.50
854.11
+3.15%
520,057
1.46
Mar 28, 2025
863.50
877.50
861.00
870.00
848.75
+3.04%
221,356
0.62
Mar 27, 2025
855.00
865.50
845.00
865.50
844.36
+3.46%
879,973
2.55
Mar 26, 2025
880.50
889.50
853.50
857.50
836.55
+1.21%
242,843
0.71
Mar 25, 2025
823.00
872.50
813.00
868.50
847.28
+9.17%
408,682
1.20
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