Energean Plc (ENOG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.091407678245 | 1094 | 1096 | 1034 | 261701 | 1055.53887487 | DE |
| 4 | 110 | 11.1675126904 | 985 | 1096 | 973 | 315907 | 1032.08814326 | DE |
| 12 | -35 | -3.09734513274 | 1130 | 1208 | 973 | 491882 | 1104.9025389 | DE |
| 26 | 120 | 12.3076923077 | 975 | 1208 | 923 | 449150 | 1069.10546542 | DE |
| 52 | 5 | 0.45871559633 | 1090 | 1219 | 807.5 | 476954 | 1020.10084809 | DE |
| 156 | 437 | 66.4133738602 | 658 | 1622 | 599.5 | 419482 | 1102.07547603 | DE |
| 260 | 49 | 4.6845124283 | 1046 | 1622 | 295.5 | 364999 | 987.72345395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1082 | 22 | 2.08 | 1068 | 1082 | 1036 | 214680 |
| 1721838600 | 1060 | 18 | 1.73 | 1054 | 1060 | 1034 | 148052 |
| 1721752200 | 1042 | -13 | -1.23 | 1069 | 1069 | 1042 | 501398 |
| 1721665800 | 1055 | -5 | -0.47 | 1043 | 1062 | 1043 | 307041 |
| 1721406600 | 1060 | -14 | -1.30 | 1094 | 1094 | 1038 | 137335 |
| 1721320200 | 1074 | 29 | 2.78 | 1048 | 1078 | 1048 | 272313 |
| 1721233800 | 1045 | -3 | -0.29 | 1056 | 1056 | 1040 | 225369 |
| 1721147400 | 1048 | -4 | -0.38 | 1050 | 1053 | 1034 | 652123 |
| 1721061000 | 1052 | -5 | -0.47 | 1050 | 1066 | 1044 | 262518 |
| 1720801800 | 1057 | -13 | -1.21 | 1071 | 1089 | 1057 | 178402 |
| 1720715400 | 1070 | 18 | 1.71 | 1053 | 1071 | 1046 | 308801 |
| 1720629000 | 1052 | 12 | 1.15 | 1043 | 1052 | 1031 | 305259 |
| 1720542600 | 1040 | 23 | 2.26 | 1019 | 1040 | 1000 | 350368 |
| 1720456200 | 1017 | 0 | 0.00 | 1040 | 1058 | 1017 | 210807 |
| 1720197000 | 1017 | 8 | 0.79 | 1043 | 1043 | 1013 | 232072 |
| 1720110600 | 1009 | 3 | 0.30 | 1022 | 1022 | 1003 | 115682 |
| 1720024200 | 1006 | 16 | 1.62 | 1007 | 1009 | 986 | 200249 |
| 1719937800 | 990 | -5 | -0.50 | 1028 | 1028 | 980 | 1185024 |
| 1719851400 | 995 | 9 | 0.91 | 979.5 | 1002 | 979.5 | 263739 |
| 1719592200 | 986 | -9.5 | -0.95 | 985 | 1000 | 973 | 246914 |
| 1719505800 | 995.5 | -15.5 | -1.53 | 994 | 997.5 | 973.5 | 601564 |
| 1719419400 | 1011 | 3 | 0.30 | 1012 | 1025 | 999 | 1328702 |
| 1719333000 | 1008 | -25 | -2.42 | 1021 | 1039 | 1002 | 287454 |
| 1719246600 | 1033 | -7 | -0.67 | 1031 | 1046 | 1024 | 372720 |
| 1718987400 | 1040 | -33 | -3.08 | 1055 | 1065 | 1026 | 1131638 |
| 1718901000 | 1073 | 41 | 3.97 | 1081 | 1111 | 1050 | 831079 |
| 1718814600 | 1032 | -22 | -2.09 | 1034 | 1058 | 1032 | 262516 |
| 1718728200 | 1054 | 67.5 | 6.84 | 982 | 1065 | 982 | 506060 |
| 1718641800 | 986.5 | -5.5 | -0.55 | 993 | 997 | 981 | 228484 |
| 1718382600 | 992 | -10 | -1.00 | 1001 | 1004 | 982.5 | 231789 |
| 1718296200 | 1002 | -20 | -1.96 | 1010 | 1030 | 996 | 283954 |
| 1718209800 | 1022 | 6 | 0.59 | 1019 | 1051 | 1019 | 355857 |
| 1718123400 | 1016 | -34 | -3.24 | 1050 | 1059 | 1016 | 184440 |
| 1718037000 | 1050 | -3 | -0.28 | 1081 | 1081 | 1040 | 280156 |
| 1717777800 | 1053 | -6 | -0.57 | 1051 | 1061 | 1036 | 168935 |
| 1717691400 | 1059 | -40 | -3.64 | 1076 | 1077 | 1031 | 427212 |
| 1717605000 | 1099 | -50 | -4.35 | 1150 | 1156 | 1096 | 1227771 |
| 1717518600 | 1149 | -20 | -1.71 | 1152 | 1161 | 1125 | 414959 |
| 1717432200 | 1169 | -24 | -2.01 | 1192 | 1195 | 1162 | 264740 |
| 1717173000 | 1193 | -3 | -0.25 | 1200 | 1207 | 1188 | 309250 |
| 1717086600 | 1196 | 17 | 1.44 | 1167 | 1196 | 1164 | 636949 |
| 1717000200 | 1179 | -4 | -0.34 | 1178 | 1187 | 1158 | 220380 |
| 1716913800 | 1183 | 13 | 1.11 | 1169 | 1187 | 1161 | 1741531 |
| 1716568200 | 1170 | 20 | 1.74 | 1158 | 1175 | 1147 | 247243 |
| 1716481800 | 1150 | 16 | 1.41 | 1119 | 1164 | 1119 | 568514 |
| 1716395400 | 1134 | -49 | -4.14 | 1200 | 1200 | 1134 | 593452 |
| 1716309000 | 1183 | -13 | -1.09 | 1186 | 1196 | 1172 | 283752 |
| 1716222600 | 1196 | 11 | 0.93 | 1180 | 1196 | 1164 | 213241 |
| 1715963400 | 1185 | 25 | 2.16 | 1184 | 1187 | 1161 | 151732 |
| 1715877000 | 1160 | -23 | -1.94 | 1146 | 1181 | 1128 | 214204 |
| 1715790600 | 1183 | -21 | -1.74 | 1207 | 1207 | 1170 | 289314 |
| 1715704200 | 1204 | 29 | 2.47 | 1157 | 1205 | 1157 | 194729 |
| 1715617800 | 1175 | -22 | -1.84 | 1203 | 1203 | 1175 | 239495 |
| 1715358600 | 1197 | 11 | 0.93 | 1195 | 1208 | 1189 | 4331802 |
| 1715272200 | 1186 | 13 | 1.11 | 1166 | 1189 | 1161 | 1207542 |
| 1715185800 | 1173 | 10 | 0.86 | 1163 | 1173 | 1144 | 726337 |
| 1715099400 | 1163 | 27 | 2.38 | 1148 | 1163 | 1135 | 251683 |
| 1714753800 | 1136 | 8 | 0.71 | 1130 | 1141 | 1108 | 399851 |
| 1714667400 | 1128 | 22 | 1.99 | 1114 | 1135 | 1088 | 329886 |
| 1714581000 | 1106 | 2 | 0.18 | 1120 | 1121 | 1104 | 250269 |
| 1714494600 | 1104 | -34 | -2.99 | 1105 | 1145 | 1104 | 319681 |
| 1714408200 | 1138 | 35 | 3.17 | 1120 | 1138 | 1086 | 492491 |
| 1714149000 | 1103 | 24 | 2.22 | 1120 | 1120 | 1077 | 558763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
