Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 975.00 | 975.00 | 929.00 | 929.00 | 767.32 | 359,172 |
| 2024-09-04 | 927.00 | 949.00 | 927.00 | 934.50 | 771.86 | 308,346 |
| 2024-09-03 | 970.00 | 977.50 | 945.50 | 946.50 | 781.78 | 342,090 |
| 2024-09-02 | 958.50 | 984.50 | 928.00 | 972.00 | 802.84 | 125,551 |
| 2024-08-30 | 997.50 | 1,014.00 | 972.50 | 972.50 | 803.25 | 169,958 |
| 2024-08-29 | 975.50 | 994.50 | 970.50 | 993.50 | 820.60 | 995,724 |
| 2024-08-28 | 967.50 | 973.00 | 951.50 | 973.00 | 803.66 | 175,182 |
| 2024-08-27 | 948.00 | 980.50 | 947.50 | 958.50 | 791.69 | 238,147 |
| 2024-08-23 | 910.50 | 937.50 | 910.50 | 930.00 | 768.15 | 97,594 |
| 2024-08-22 | 922.00 | 955.00 | 921.00 | 921.00 | 760.71 | 167,271 |
| 2024-08-21 | 944.00 | 953.50 | 920.00 | 953.50 | 787.56 | 337,251 |
| 2024-08-20 | 940.00 | 945.00 | 923.50 | 939.00 | 775.58 | 202,287 |
| 2024-08-19 | 930.50 | 949.00 | 918.00 | 939.50 | 775.99 | 140,608 |
| 2024-08-16 | 938.00 | 948.50 | 924.50 | 931.00 | 768.97 | 129,799 |
| 2024-08-15 | 920.50 | 949.50 | 915.00 | 940.00 | 776.41 | 134,465 |
| 2024-08-14 | 924.50 | 934.50 | 915.00 | 919.50 | 759.48 | 213,554 |
| 2024-08-13 | 902.00 | 943.50 | 902.00 | 919.00 | 759.06 | 137,568 |
| 2024-08-12 | 924.00 | 940.50 | 918.98 | 935.50 | 772.69 | 347,886 |
| 2024-08-09 | 927.50 | 939.00 | 920.50 | 922.50 | 761.95 | 115,077 |
| 2024-08-08 | 927.00 | 958.50 | 914.00 | 924.00 | 763.19 | 383,210 |
| 2024-08-07 | 913.00 | 937.00 | 911.00 | 921.00 | 760.71 | 321,364 |
| 2024-08-06 | 912.50 | 918.89 | 902.00 | 904.50 | 747.09 | 459,200 |
| 2024-08-05 | 927.00 | 935.00 | 879.00 | 897.00 | 740.89 | 602,268 |
| 2024-08-02 | 951.00 | 962.50 | 926.00 | 937.50 | 774.34 | 498,721 |
| 2024-08-01 | 998.00 | 1,002.00 | 966.00 | 968.00 | 799.53 | 683,044 |
| 2024-07-31 | 998.50 | 1,015.00 | 971.50 | 999.00 | 825.14 | 644,340 |
| 2024-07-30 | 990.00 | 1,002.00 | 966.95 | 988.50 | 816.47 | 544,376 |
| 2024-07-29 | 1,082.00 | 1,083.00 | 984.00 | 989.00 | 816.88 | 937,913 |
| 2024-07-26 | 1,040.00 | 1,113.00 | 1,040.00 | 1,095.00 | 904.43 | 286,108 |
| 2024-07-25 | 1,068.00 | 1,082.00 | 1,036.00 | 1,082.00 | 893.69 | 215,472 |
| 2024-07-24 | 1,054.00 | 1,060.00 | 1,034.00 | 1,060.00 | 875.52 | 148,904 |
| 2024-07-23 | 1,069.00 | 1,069.00 | 1,042.00 | 1,042.00 | 860.66 | 502,054 |
| 2024-07-22 | 1,043.00 | 1,062.00 | 1,043.00 | 1,055.00 | 871.39 | 307,041 |
| 2024-07-19 | 1,094.00 | 1,094.00 | 1,038.00 | 1,060.00 | 875.52 | 137,359 |
| 2024-07-18 | 1,048.00 | 1,078.00 | 1,048.00 | 1,074.00 | 887.09 | 272,916 |
| 2024-07-17 | 1,056.00 | 1,056.00 | 1,040.00 | 1,045.00 | 863.13 | 225,370 |
| 2024-07-16 | 1,050.00 | 1,053.00 | 1,032.00 | 1,048.00 | 865.61 | 652,127 |
| 2024-07-15 | 1,050.00 | 1,066.00 | 1,001.00 | 1,052.00 | 868.92 | 262,521 |
| 2024-07-12 | 1,071.00 | 1,089.00 | 1,057.00 | 1,057.00 | 873.05 | 178,408 |
| 2024-07-11 | 1,053.00 | 1,071.00 | 1,041.00 | 1,070.00 | 883.78 | 311,396 |
| 2024-07-10 | 1,043.00 | 1,052.00 | 1,024.00 | 1,052.00 | 868.92 | 305,285 |
| 2024-07-09 | 1,019.00 | 1,040.00 | 1,000.00 | 1,040.00 | 859.00 | 350,532 |
| 2024-07-08 | 1,040.00 | 1,058.00 | 1,017.00 | 1,017.00 | 840.01 | 210,810 |
| 2024-07-05 | 1,043.00 | 1,043.00 | 1,013.00 | 1,017.00 | 840.01 | 232,096 |
| 2024-07-04 | 1,022.00 | 1,022.00 | 1,003.00 | 1,009.00 | 833.40 | 115,683 |
| 2024-07-03 | 1,007.00 | 1,009.00 | 986.00 | 1,006.00 | 830.92 | 201,840 |
| 2024-07-02 | 1,028.00 | 1,028.00 | 980.00 | 990.00 | 817.71 | 1,186,020 |
| 2024-07-01 | 979.50 | 1,002.00 | 979.50 | 995.00 | 821.84 | 263,742 |
| 2024-06-28 | 985.00 | 1,000.00 | 973.00 | 986.00 | 814.40 | 246,917 |
| 2024-06-27 | 994.00 | 999.50 | 973.50 | 995.50 | 822.25 | 601,565 |
| 2024-06-26 | 1,012.00 | 1,025.00 | 999.00 | 1,011.00 | 835.05 | 1,328,703 |
| 2024-06-25 | 1,021.00 | 1,039.00 | 1,002.00 | 1,008.00 | 832.57 | 287,454 |
| 2024-06-24 | 1,031.00 | 1,046.00 | 1,024.00 | 1,033.00 | 853.22 | 372,721 |
| 2024-06-21 | 1,055.00 | 1,065.00 | 1,026.00 | 1,040.00 | 859.00 | 1,123,660 |
| 2024-06-20 | 1,081.00 | 1,111.00 | 1,050.00 | 1,073.00 | 886.26 | 834,962 |
| 2024-06-19 | 1,034.00 | 1,058.66 | 1,032.00 | 1,032.00 | 852.40 | 262,517 |
| 2024-06-18 | 982.00 | 1,065.00 | 982.00 | 1,054.00 | 870.57 | 507,892 |
| 2024-06-17 | 993.00 | 997.00 | 981.00 | 986.50 | 814.81 | 228,485 |
| 2024-06-14 | 1,001.00 | 1,011.00 | 982.50 | 992.00 | 819.36 | 231,790 |
| 2024-06-13 | 1,010.00 | 1,030.05 | 996.00 | 1,002.00 | 827.62 | 283,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0750 GBP |
| 2026-06-04 | 0.0750 GBP |
| 2026-03-05 | 0.2251 GBP |
| 2025-12-04 | 0.2251 GBP |
| 2025-09-18 | 0.2251 GBP |
| 2025-06-05 | 0.2251 GBP |
| 2025-03-06 | 0.2251 GBP |
| 2024-12-05 | 0.2251 GBP |
| 2024-09-19 | 0.2251 GBP |
| 2024-06-06 | 0.2251 GBP |
| 2024-03-07 | 0.2251 GBP |
| 2023-12-07 | 0.2251 GBP |
| 2023-09-14 | 0.2251 GBP |
| 2023-06-08 | 0.2251 GBP |
| 2023-03-09 | 0.2251 GBP |
| 2022-12-08 | 0.2251 GBP |
| 2022-09-15 | 0.2251 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.