1. Share Prices

  2. Energean PLC (ENOG)

1,023.00p+37.00 (+3.75%)06 Nov 2025, 16:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Energean PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025953.50p993.00p953.50p986.00p337,032
Nov 4, 2025969.00p974.00p957.50p962.50p204,293
Nov 3, 2025974.50p983.00p966.50p976.00p228,942
Oct 31, 2025946.50p968.50p938.50p964.00p225,447
Oct 30, 2025945.00p950.50p932.00p950.50p176,573
Oct 29, 2025950.00p964.00p943.00p943.00p264,331
Oct 28, 2025946.00p968.00p936.00p943.00p650,271
Oct 27, 2025948.00p958.00p940.00p947.50p257,837
Oct 24, 2025933.50p955.00p927.50p952.50p340,655
Oct 23, 2025916.00p945.50p915.00p929.00p353,992
Oct 22, 2025901.00p930.00p894.00p913.50p1,116,800
Oct 21, 2025891.50p907.00p890.00p891.00p148,916
Oct 20, 2025890.00p907.50p886.50p886.50p200,024
Oct 17, 2025876.00p906.50p856.00p890.50p389,114
Oct 16, 2025886.00p905.00p875.50p903.00p355,673
Oct 15, 2025883.00p889.50p875.50p882.00p164,714
Oct 14, 2025890.00p908.50p880.00p885.00p328,984
Oct 13, 2025875.00p888.50p860.50p888.50p179,311
Oct 10, 2025875.00p881.00p858.00p859.50p186,466
Oct 9, 2025863.00p897.50p861.50p879.50p437,362
Oct 8, 2025835.50p867.00p834.00p862.00p303,297
Oct 7, 2025842.00p842.00p822.50p835.00p427,641
Oct 6, 2025840.00p840.00p813.50p827.00p273,154
Oct 3, 2025808.50p819.50p805.50p809.00p254,393
Oct 2, 2025817.50p817.50p803.00p809.00p295,910
Oct 1, 2025829.00p829.00p802.50p813.50p721,143
Sep 30, 2025817.00p844.22p811.00p829.00p1,060,229
Sep 29, 2025822.50p837.00p816.00p816.50p292,974
Sep 26, 2025821.00p826.00p805.00p819.00p221,201
Sep 25, 2025811.50p821.50p809.50p815.50p292,368
Sep 24, 2025833.50p835.00p805.50p819.00p400,618
Sep 23, 2025845.00p845.00p829.00p830.50p209,659
Sep 22, 2025829.00p837.50p822.50p829.00p183,665
Sep 19, 2025850.00p850.00p824.50p827.00p1,208,739
Sep 18, 2025851.00p859.00p835.00p840.50p381,226
Sep 17, 2025900.00p900.00p863.50p863.50p287,912
Sep 16, 2025843.00p892.50p843.00p880.50p325,401
Sep 15, 2025880.00p882.50p853.50p855.50p230,950
Sep 12, 2025850.00p862.50p837.50p860.00p314,135
Sep 11, 2025880.00p920.00p865.00p865.00p532,068
Sep 10, 2025926.00p931.50p894.50p894.50p335,181
Sep 9, 2025904.00p928.67p893.50p921.50p241,443
Sep 8, 2025899.50p909.00p883.50p903.00p211,693
Sep 5, 2025916.00p920.50p889.00p892.50p158,380
Sep 4, 2025920.00p927.50p906.50p911.50p144,723
Sep 3, 2025941.50p941.50p919.00p926.50p170,675
Sep 2, 2025965.00p965.00p921.00p923.50p129,888
Sep 1, 2025958.00p965.00p940.00p946.00p206,829
Aug 29, 2025942.00p958.00p938.00p954.50p140,829
Aug 28, 2025959.00p968.00p936.00p942.00p138,502
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01