Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,008.00 | 1,029.00 | 1,008.00 | 1,024.00 | 828.55 | 176,834 |
| 2024-03-13 | 993.50 | 1,012.00 | 979.50 | 1,012.00 | 818.84 | 267,930 |
| 2024-03-12 | 1,013.00 | 1,017.00 | 994.50 | 994.50 | 804.68 | 182,566 |
| 2024-03-11 | 1,000.00 | 1,037.00 | 1,000.00 | 1,009.00 | 816.41 | 268,373 |
| 2024-03-08 | 1,051.00 | 1,053.00 | 1,009.00 | 1,034.00 | 836.64 | 197,125 |
| 2024-03-07 | 1,052.00 | 1,081.60 | 1,025.00 | 1,035.00 | 837.45 | 261,599 |
| 2024-03-06 | 1,037.00 | 1,062.00 | 1,037.00 | 1,053.00 | 833.89 | 260,367 |
| 2024-03-05 | 1,022.00 | 1,039.00 | 1,015.00 | 1,032.00 | 817.26 | 366,253 |
| 2024-03-04 | 1,090.00 | 1,090.00 | 1,018.00 | 1,022.00 | 809.34 | 250,526 |
| 2024-03-01 | 1,034.00 | 1,052.00 | 996.50 | 1,049.00 | 830.72 | 1,867,377 |
| 2024-02-29 | 993.00 | 1,061.00 | 989.00 | 1,020.00 | 807.76 | 518,130 |
| 2024-02-28 | 966.50 | 991.00 | 966.50 | 979.50 | 775.69 | 270,701 |
| 2024-02-27 | 956.00 | 997.50 | 956.00 | 990.50 | 784.40 | 363,756 |
| 2024-02-26 | 976.50 | 987.00 | 964.00 | 964.00 | 763.41 | 337,962 |
| 2024-02-23 | 955.00 | 987.50 | 955.00 | 979.00 | 775.29 | 232,668 |
| 2024-02-22 | 992.50 | 992.50 | 961.91 | 984.50 | 779.64 | 251,579 |
| 2024-02-21 | 994.00 | 994.00 | 955.32 | 957.50 | 758.26 | 152,169 |
| 2024-02-20 | 970.50 | 977.50 | 952.50 | 952.50 | 754.30 | 190,915 |
| 2024-02-19 | 974.00 | 994.50 | 963.00 | 983.50 | 778.85 | 143,396 |
| 2024-02-16 | 980.00 | 983.50 | 964.50 | 983.50 | 778.85 | 259,133 |
| 2024-02-15 | 948.50 | 960.00 | 948.00 | 952.00 | 753.91 | 233,945 |
| 2024-02-14 | 968.00 | 969.50 | 946.00 | 946.00 | 749.16 | 247,585 |
| 2024-02-13 | 956.00 | 967.50 | 950.00 | 958.50 | 759.06 | 276,179 |
| 2024-02-12 | 963.00 | 972.50 | 953.70 | 962.00 | 761.83 | 133,866 |
| 2024-02-09 | 979.00 | 986.50 | 963.00 | 963.00 | 762.62 | 276,580 |
| 2024-02-08 | 992.00 | 992.00 | 969.50 | 980.00 | 776.08 | 176,850 |
| 2024-02-07 | 983.50 | 994.50 | 961.00 | 977.00 | 773.71 | 298,119 |
| 2024-02-06 | 931.50 | 973.00 | 926.00 | 970.00 | 768.16 | 221,443 |
| 2024-02-05 | 924.00 | 951.00 | 923.00 | 923.00 | 730.94 | 229,812 |
| 2024-02-02 | 966.00 | 966.00 | 930.00 | 934.00 | 739.65 | 147,735 |
| 2024-02-01 | 946.00 | 957.50 | 935.00 | 936.50 | 741.63 | 241,163 |
| 2024-01-31 | 979.00 | 979.00 | 946.00 | 946.00 | 749.16 | 550,347 |
| 2024-01-30 | 1,001.00 | 1,001.75 | 960.00 | 964.50 | 763.81 | 268,296 |
| 2024-01-29 | 970.00 | 998.00 | 956.50 | 982.00 | 777.67 | 1,803,006 |
| 2024-01-26 | 975.00 | 975.00 | 956.50 | 964.00 | 763.41 | 108,753 |
| 2024-01-25 | 959.00 | 973.00 | 958.00 | 959.50 | 759.85 | 201,679 |
| 2024-01-24 | 975.00 | 975.00 | 942.00 | 960.00 | 760.24 | 157,742 |
| 2024-01-23 | 928.00 | 936.50 | 922.50 | 935.00 | 740.44 | 375,922 |
| 2024-01-22 | 937.00 | 938.50 | 921.00 | 926.50 | 733.71 | 191,605 |
| 2024-01-19 | 939.50 | 948.50 | 925.00 | 925.00 | 732.53 | 318,354 |
| 2024-01-18 | 925.00 | 937.00 | 917.00 | 933.00 | 738.86 | 405,317 |
| 2024-01-17 | 954.50 | 962.50 | 926.00 | 940.00 | 744.40 | 307,657 |
| 2024-01-16 | 999.00 | 999.00 | 950.00 | 973.50 | 770.93 | 252,653 |
| 2024-01-15 | 969.00 | 969.00 | 948.00 | 956.00 | 757.08 | 204,151 |
| 2024-01-12 | 966.00 | 988.50 | 962.50 | 962.50 | 762.22 | 213,552 |
| 2024-01-11 | 991.00 | 991.00 | 957.50 | 959.00 | 759.45 | 1,863,927 |
| 2024-01-10 | 969.50 | 971.50 | 951.00 | 953.50 | 755.10 | 167,525 |
| 2024-01-09 | 980.00 | 984.00 | 968.50 | 973.50 | 770.93 | 295,115 |
| 2024-01-08 | 1,001.00 | 1,004.00 | 969.00 | 972.00 | 769.75 | 338,271 |
| 2024-01-05 | 1,050.00 | 1,050.00 | 982.50 | 1,000.00 | 791.92 | 165,808 |
| 2024-01-04 | 1,019.00 | 1,033.00 | 1,010.00 | 1,012.00 | 801.42 | 218,775 |
| 2024-01-03 | 1,032.00 | 1,035.00 | 1,007.00 | 1,023.00 | 810.13 | 265,156 |
| 2024-01-02 | 1,050.00 | 1,060.00 | 1,031.00 | 1,032.00 | 817.26 | 299,154 |
| 2023-12-29 | 1,027.00 | 1,044.00 | 1,012.00 | 1,044.00 | 826.76 | 218,879 |
| 2023-12-28 | 1,010.00 | 1,032.00 | 1,010.00 | 1,022.00 | 809.34 | 161,444 |
| 2023-12-27 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 811.72 | 395,675 |
| 2023-12-22 | 1,014.00 | 1,043.00 | 1,014.00 | 1,040.00 | 823.60 | 167,294 |
| 2023-12-21 | 1,041.00 | 1,055.00 | 1,021.00 | 1,038.00 | 822.01 | 293,641 |
| 2023-12-20 | 996.00 | 1,037.00 | 996.00 | 1,037.00 | 821.22 | 279,986 |
| 2023-12-19 | 993.00 | 1,005.00 | 978.00 | 984.00 | 779.25 | 622,451 |
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.