Energean Plc (ENOG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54 | -4.94053064959 | 1093 | 1111 | 988.5 | 467204 | 1046.2282059 | DE |
| 4 | 81.5 | 8.51174934726 | 957.5 | 1111 | 948 | 448259 | 1035.01628353 | DE |
| 12 | 92 | 9.71488912355 | 947 | 1111 | 824.5 | 398802 | 961.07108713 | DE |
| 26 | -153 | -12.8355704698 | 1192 | 1195 | 824.5 | 387199 | 984.45086348 | DE |
| 52 | 42 | 4.21263791374 | 997 | 1208 | 824.5 | 415266 | 1019.8803844 | DE |
| 156 | 145 | 16.2192393736 | 894 | 1622 | 807.5 | 437409 | 1105.02507415 | DE |
| 260 | 133 | 14.6799116998 | 906 | 1622 | 295.5 | 378913 | 986.188781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1016 | 4 | 0.40 | 1017 | 1023 | 996 | 240176 |
| 1732901400 | 1012 | 14 | 1.40 | 998.5 | 1026 | 988.5 | 352011 |
| 1732815000 | 998 | -97 | -8.86 | 1099 | 1099 | 998 | 592381 |
| 1732728600 | 1095 | 10 | 0.92 | 1095 | 1101 | 1083 | 323433 |
| 1732642200 | 1085 | -11 | -1.00 | 1093 | 1111 | 1085 | 828021 |
| 1732555800 | 1096 | 36 | 3.40 | 1075 | 1098 | 1064 | 705799 |
| 1732296600 | 1060 | 6 | 0.57 | 1034 | 1069 | 1034 | 1539784 |
| 1732210200 | 1054 | 1 | 0.09 | 1053 | 1062 | 1047 | 304862 |
| 1732123800 | 1053 | 22 | 2.13 | 1033 | 1054 | 1033 | 202985 |
| 1732037400 | 1031 | 14 | 1.38 | 1016 | 1032 | 1013 | 225893 |
| 1731951000 | 1017 | 29 | 2.94 | 975.5 | 1017 | 975.5 | 227030 |
| 1731691800 | 988 | 3 | 0.30 | 984.5 | 995.5 | 979.5 | 145757 |
| 1731605400 | 985 | 16.5 | 1.70 | 970 | 990.5 | 969.5 | 200377 |
| 1731519000 | 968.5 | 11 | 1.15 | 950.5 | 977.5 | 950.5 | 263189 |
| 1731432600 | 957.5 | -16.5 | -1.69 | 974 | 978.5 | 956.5 | 189353 |
| 1731346200 | 974 | 22 | 2.31 | 974.5 | 995.5 | 971 | 453429 |
| 1731087000 | 952 | -20.5 | -2.11 | 979 | 979 | 948 | 126775 |
| 1731000600 | 972.5 | 1.5 | 0.15 | 993 | 993 | 966.5 | 268429 |
| 1730914200 | 971 | 10.5 | 1.09 | 996 | 996 | 957 | 417668 |
| 1730827800 | 960.5 | -9.5 | -0.98 | 957.5 | 984 | 957.5 | 266303 |
| 1730741400 | 970 | -4.5 | -0.46 | 986.5 | 996 | 968 | 619755 |
| 1730482200 | 974.5 | -31.5 | -3.13 | 1000 | 1017 | 968.5 | 165502 |
| 1730395800 | 1006 | -5 | -0.49 | 980 | 1012 | 980 | 322465 |
| 1730309400 | 1011 | 29 | 2.95 | 975 | 1019 | 975 | 1019793 |
| 1730223000 | 982 | 19 | 1.97 | 965 | 982 | 963 | 246805 |
| 1730136600 | 963 | 11.5 | 1.21 | 951.5 | 990 | 951 | 287966 |
| 1729873800 | 951.5 | 24 | 2.59 | 938.5 | 958.5 | 914 | 98860 |
| 1729787400 | 927.5 | -21.5 | -2.27 | 959.5 | 975 | 927.5 | 212025 |
| 1729701000 | 949 | -13 | -1.35 | 967.5 | 970 | 941.5 | 115292 |
| 1729614600 | 962 | 7 | 0.73 | 960 | 973.5 | 955 | 148057 |
| 1729528200 | 955 | 7.5 | 0.79 | 945 | 970 | 945 | 217623 |
| 1729269000 | 947.5 | 25.5 | 2.77 | 923.5 | 951 | 923.5 | 233960 |
| 1729182600 | 922 | 11.5 | 1.26 | 908 | 922.5 | 903.5 | 161109 |
| 1729096200 | 910.5 | -0.5 | -0.05 | 911 | 931 | 910.5 | 170698 |
| 1729009800 | 911 | 5 | 0.55 | 900 | 917 | 889.5 | 313951 |
| 1728923400 | 906 | 18.5 | 2.08 | 889.5 | 911 | 886 | 152539 |
| 1728664200 | 887.5 | -8.5 | -0.95 | 855.5 | 900 | 855.5 | 255016 |
| 1728577800 | 896 | 2.5 | 0.28 | 924.5 | 924.5 | 890 | 120571 |
| 1728491400 | 893.5 | 1 | 0.11 | 857 | 917 | 857 | 214324 |
| 1728405000 | 892.5 | -10 | -1.11 | 915.5 | 917 | 890.5 | 219657 |
| 1728318600 | 902.5 | 23.5 | 2.67 | 889.5 | 915 | 877.5 | 174972 |
| 1728059400 | 879 | 18.5 | 2.15 | 860 | 883.5 | 856.5 | 368890 |
| 1727973000 | 860.5 | 24.5 | 2.93 | 836.5 | 865 | 824.5 | 537815 |
| 1727886600 | 836 | -73 | -8.03 | 909 | 909 | 836 | 475256 |
| 1727800200 | 909 | 7 | 0.78 | 891 | 919.5 | 891 | 337641 |
| 1727713800 | 902 | 8 | 0.89 | 915 | 931.5 | 893 | 785051 |
| 1727454600 | 894 | 10 | 1.13 | 877 | 905.5 | 877 | 196667 |
| 1727368200 | 884 | 12 | 1.38 | 880 | 906.5 | 879 | 621928 |
| 1727281800 | 872 | 9 | 1.04 | 865 | 890 | 862 | 330928 |
| 1727195400 | 863 | -1.5 | -0.17 | 860 | 870 | 852.5 | 586814 |
| 1727109000 | 864.5 | 14 | 1.65 | 855 | 869.5 | 849 | 347881 |
| 1726849800 | 850.5 | -39.5 | -4.44 | 885 | 890 | 850.5 | 440193 |
| 1726763400 | 890 | -15.5 | -1.71 | 906.5 | 906.5 | 878.5 | 421641 |
| 1726677000 | 905.5 | -30 | -3.21 | 947.5 | 947.5 | 905 | 348365 |
| 1726590600 | 935.5 | -3 | -0.32 | 944.5 | 951.5 | 930.5 | 363069 |
| 1726504200 | 938.5 | 3 | 0.32 | 956.5 | 956.5 | 924 | 1687911 |
| 1726245000 | 935.5 | 22 | 2.41 | 913 | 956.5 | 912 | 334284 |
| 1726158600 | 913.5 | 10.5 | 1.16 | 900 | 914 | 891 | 300610 |
| 1726072200 | 903 | 17.5 | 1.98 | 887 | 905 | 876 | 312533 |
| 1725985800 | 885.5 | -16.5 | -1.83 | 947 | 947 | 883.5 | 421914 |
| 1725899400 | 902 | -11 | -1.20 | 923 | 923 | 900 | 386273 |
| 1725640200 | 913 | -16 | -1.72 | 931 | 932.5 | 906.5 | 207493 |
| 1725553800 | 929 | -5.5 | -0.59 | 975 | 975 | 929 | 359172 |
| 1725467400 | 934.5 | -12 | -1.27 | 927 | 949 | 927 | 308342 |
| 1725381000 | 946.5 | -25.5 | -2.62 | 970 | 977.5 | 945.5 | 342082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
