Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,019.00 | 1,051.00 | 1,015.00 | 1,022.00 | 844.14 | 355,858 |
| 2024-06-11 | 1,050.00 | 1,059.00 | 1,016.00 | 1,016.00 | 839.18 | 184,442 |
| 2024-06-10 | 1,081.00 | 1,081.00 | 1,040.00 | 1,050.00 | 867.26 | 280,159 |
| 2024-06-07 | 1,051.00 | 1,066.00 | 1,036.00 | 1,053.00 | 869.74 | 168,937 |
| 2024-06-06 | 1,076.00 | 1,084.44 | 1,031.00 | 1,059.00 | 874.70 | 427,543 |
| 2024-06-05 | 1,150.00 | 1,156.00 | 1,089.00 | 1,099.00 | 889.24 | 1,234,389 |
| 2024-06-04 | 1,152.00 | 1,166.00 | 1,110.00 | 1,149.00 | 929.69 | 414,964 |
| 2024-06-03 | 1,192.00 | 1,195.00 | 1,162.00 | 1,169.00 | 945.87 | 264,773 |
| 2024-05-31 | 1,200.00 | 1,207.00 | 1,188.00 | 1,193.00 | 965.29 | 309,254 |
| 2024-05-30 | 1,167.00 | 1,196.00 | 1,164.00 | 1,196.00 | 967.72 | 643,936 |
| 2024-05-29 | 1,178.00 | 1,187.00 | 1,158.00 | 1,179.00 | 953.97 | 221,709 |
| 2024-05-28 | 1,169.00 | 1,187.00 | 1,143.00 | 1,183.00 | 957.20 | 1,744,708 |
| 2024-05-24 | 1,158.00 | 1,175.00 | 1,147.00 | 1,170.00 | 946.68 | 247,244 |
| 2024-05-23 | 1,119.00 | 1,164.00 | 1,119.00 | 1,150.00 | 930.50 | 568,518 |
| 2024-05-22 | 1,200.00 | 1,200.00 | 1,134.00 | 1,134.00 | 917.55 | 593,455 |
| 2024-05-21 | 1,186.00 | 1,197.00 | 1,172.00 | 1,183.00 | 957.20 | 283,755 |
| 2024-05-20 | 1,180.00 | 1,233.00 | 1,164.00 | 1,196.00 | 967.72 | 214,689 |
| 2024-05-17 | 1,184.00 | 1,187.65 | 1,161.00 | 1,185.00 | 958.82 | 151,734 |
| 2024-05-16 | 1,146.00 | 1,181.00 | 1,128.00 | 1,160.00 | 938.59 | 215,989 |
| 2024-05-15 | 1,207.00 | 1,207.00 | 1,170.00 | 1,183.00 | 957.20 | 293,473 |
| 2024-05-14 | 1,157.00 | 1,206.00 | 1,138.00 | 1,204.00 | 974.19 | 194,731 |
| 2024-05-13 | 1,203.00 | 1,204.00 | 1,175.00 | 1,175.00 | 950.73 | 239,498 |
| 2024-05-10 | 1,195.00 | 1,208.00 | 1,189.00 | 1,197.00 | 968.53 | 1,623,001 |
| 2024-05-09 | 1,166.00 | 1,189.00 | 1,161.00 | 1,186.00 | 959.63 | 1,207,542 |
| 2024-05-08 | 1,163.00 | 1,174.00 | 1,143.60 | 1,173.00 | 949.11 | 741,376 |
| 2024-05-07 | 1,148.00 | 1,163.00 | 1,135.00 | 1,163.00 | 941.02 | 253,275 |
| 2024-05-03 | 1,130.00 | 1,141.00 | 1,108.00 | 1,136.00 | 919.17 | 399,853 |
| 2024-05-02 | 1,114.00 | 1,135.00 | 1,076.00 | 1,128.00 | 912.70 | 333,267 |
| 2024-05-01 | 1,120.00 | 1,121.00 | 1,104.00 | 1,106.00 | 894.90 | 250,269 |
| 2024-04-30 | 1,105.00 | 1,145.00 | 1,104.00 | 1,104.00 | 893.28 | 322,135 |
| 2024-04-29 | 1,120.00 | 1,138.00 | 1,086.00 | 1,138.00 | 920.79 | 492,795 |
| 2024-04-26 | 1,120.00 | 1,120.00 | 1,077.00 | 1,103.00 | 892.47 | 599,923 |
| 2024-04-25 | 1,095.00 | 1,095.00 | 1,056.00 | 1,079.00 | 873.05 | 770,984 |
| 2024-04-24 | 1,094.00 | 1,109.00 | 1,075.00 | 1,084.00 | 877.10 | 438,884 |
| 2024-04-23 | 1,079.00 | 1,097.00 | 1,075.00 | 1,086.00 | 878.72 | 289,473 |
| 2024-04-22 | 1,020.00 | 1,092.00 | 1,020.00 | 1,079.00 | 873.05 | 509,358 |
| 2024-04-19 | 980.00 | 1,019.00 | 968.50 | 1,019.00 | 824.50 | 298,853 |
| 2024-04-18 | 990.50 | 994.50 | 978.50 | 981.00 | 793.76 | 388,931 |
| 2024-04-17 | 1,005.00 | 1,012.00 | 990.00 | 995.00 | 805.09 | 334,007 |
| 2024-04-16 | 1,024.00 | 1,032.00 | 1,005.95 | 1,006.00 | 813.99 | 424,458 |
| 2024-04-15 | 1,059.00 | 1,076.00 | 1,038.00 | 1,039.00 | 840.69 | 542,154 |
| 2024-04-12 | 1,090.00 | 1,095.00 | 1,048.00 | 1,055.00 | 853.63 | 484,106 |
| 2024-04-11 | 1,066.00 | 1,081.00 | 1,050.00 | 1,070.00 | 865.77 | 947,474 |
| 2024-04-10 | 1,064.00 | 1,064.00 | 1,037.00 | 1,064.00 | 860.92 | 640,539 |
| 2024-04-09 | 1,031.00 | 1,063.00 | 1,031.00 | 1,043.00 | 843.92 | 242,060 |
| 2024-04-08 | 1,034.00 | 1,054.00 | 1,027.00 | 1,040.00 | 841.50 | 289,477 |
| 2024-04-05 | 1,070.00 | 1,071.60 | 1,021.00 | 1,032.00 | 835.02 | 236,592 |
| 2024-04-04 | 1,015.00 | 1,051.00 | 1,014.60 | 1,051.00 | 850.40 | 576,976 |
| 2024-04-03 | 1,050.00 | 1,069.00 | 1,037.00 | 1,048.00 | 847.97 | 212,930 |
| 2024-04-02 | 1,095.00 | 1,116.00 | 1,053.00 | 1,064.00 | 860.92 | 349,994 |
| 2024-03-28 | 1,100.00 | 1,106.00 | 1,084.00 | 1,093.00 | 884.38 | 858,528 |
| 2024-03-27 | 1,086.00 | 1,106.00 | 1,084.00 | 1,106.00 | 894.90 | 452,026 |
| 2024-03-26 | 1,075.00 | 1,091.00 | 1,059.00 | 1,091.00 | 882.76 | 434,484 |
| 2024-03-25 | 1,090.00 | 1,090.00 | 1,067.00 | 1,073.00 | 868.20 | 351,837 |
| 2024-03-22 | 1,008.00 | 1,081.00 | 1,008.00 | 1,077.00 | 871.43 | 498,115 |
| 2024-03-21 | 1,058.00 | 1,092.00 | 1,047.00 | 1,054.00 | 852.82 | 513,923 |
| 2024-03-20 | 1,050.00 | 1,050.00 | 1,016.00 | 1,029.00 | 832.60 | 1,668,924 |
| 2024-03-19 | 997.50 | 1,039.00 | 997.50 | 1,031.00 | 834.21 | 272,493 |
| 2024-03-18 | 1,036.00 | 1,042.00 | 1,016.00 | 1,026.00 | 830.17 | 1,711,534 |
| 2024-03-15 | 1,040.00 | 1,062.00 | 1,028.00 | 1,033.00 | 835.83 | 889,606 |
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.