Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 958.00 | 1,033.00 | 958.00 | 1,024.00 | 777.99 | 310,393 |
| 2023-06-29 | 1,019.00 | 1,028.00 | 997.50 | 1,006.00 | 764.31 | 217,024 |
| 2023-06-28 | 999.00 | 1,020.00 | 982.00 | 1,015.00 | 771.15 | 460,707 |
| 2023-06-27 | 1,031.00 | 1,037.00 | 994.50 | 997.00 | 757.47 | 396,905 |
| 2023-06-26 | 1,069.00 | 1,069.00 | 1,000.00 | 1,028.00 | 781.03 | 847,516 |
| 2023-06-23 | 1,058.00 | 1,083.00 | 1,019.00 | 1,019.00 | 774.19 | 519,987 |
| 2023-06-22 | 1,108.00 | 1,108.00 | 1,050.00 | 1,064.00 | 808.38 | 422,634 |
| 2023-06-21 | 1,091.00 | 1,114.00 | 1,091.00 | 1,107.00 | 841.05 | 325,744 |
| 2023-06-20 | 1,107.00 | 1,123.00 | 1,094.00 | 1,095.00 | 831.93 | 381,743 |
| 2023-06-19 | 1,120.00 | 1,120.00 | 1,099.00 | 1,115.00 | 847.12 | 203,983 |
| 2023-06-16 | 1,137.00 | 1,153.00 | 1,118.00 | 1,130.00 | 858.52 | 1,067,110 |
| 2023-06-15 | 1,110.00 | 1,134.34 | 1,097.00 | 1,115.00 | 847.12 | 288,141 |
| 2023-06-14 | 1,135.00 | 1,135.00 | 1,092.00 | 1,102.00 | 837.25 | 422,724 |
| 2023-06-13 | 1,084.00 | 1,117.00 | 1,080.00 | 1,103.00 | 838.01 | 348,405 |
| 2023-06-12 | 1,100.00 | 1,113.00 | 1,069.00 | 1,074.00 | 815.97 | 375,927 |
| 2023-06-09 | 1,080.00 | 1,110.00 | 1,072.00 | 1,099.00 | 834.97 | 1,130,085 |
| 2023-06-08 | 1,082.00 | 1,101.00 | 1,082.00 | 1,091.00 | 828.89 | 168,983 |
| 2023-06-07 | 1,110.00 | 1,132.00 | 1,109.00 | 1,123.00 | 836.18 | 225,579 |
| 2023-06-06 | 1,101.00 | 1,122.00 | 1,101.00 | 1,116.00 | 830.97 | 293,677 |
| 2023-06-05 | 1,130.00 | 1,150.00 | 1,122.00 | 1,123.00 | 836.18 | 298,439 |
| 2023-06-02 | 1,163.00 | 1,163.00 | 1,116.00 | 1,149.00 | 855.54 | 263,035 |
| 2023-06-01 | 1,100.00 | 1,111.00 | 1,089.00 | 1,111.00 | 827.25 | 378,000 |
| 2023-05-31 | 1,157.00 | 1,157.00 | 1,073.00 | 1,110.00 | 826.50 | 1,168,074 |
| 2023-05-30 | 1,130.00 | 1,132.00 | 1,098.00 | 1,098.00 | 817.57 | 1,748,476 |
| 2023-05-26 | 1,099.00 | 1,122.00 | 1,090.00 | 1,100.00 | 819.06 | 240,106 |
| 2023-05-25 | 1,075.00 | 1,119.00 | 1,075.00 | 1,093.00 | 813.85 | 379,683 |
| 2023-05-24 | 1,145.00 | 1,166.00 | 1,123.00 | 1,127.00 | 839.16 | 270,640 |
| 2023-05-23 | 1,098.00 | 1,149.00 | 1,075.35 | 1,149.00 | 855.54 | 564,763 |
| 2023-05-22 | 1,048.00 | 1,119.00 | 1,048.00 | 1,099.00 | 818.31 | 706,685 |
| 2023-05-19 | 1,138.00 | 1,145.00 | 1,096.00 | 1,096.00 | 816.08 | 768,660 |
| 2023-05-18 | 1,170.00 | 1,176.00 | 1,124.00 | 1,138.00 | 847.35 | 1,308,129 |
| 2023-05-17 | 1,233.00 | 1,245.00 | 1,223.00 | 1,236.00 | 920.32 | 318,694 |
| 2023-05-16 | 1,260.00 | 1,260.00 | 1,221.00 | 1,233.00 | 918.09 | 233,819 |
| 2023-05-15 | 1,222.00 | 1,238.00 | 1,206.00 | 1,238.00 | 921.81 | 200,386 |
| 2023-05-12 | 1,214.00 | 1,228.00 | 1,208.00 | 1,211.00 | 901.71 | 153,051 |
| 2023-05-11 | 1,223.00 | 1,234.00 | 1,203.00 | 1,212.00 | 902.45 | 287,293 |
| 2023-05-10 | 1,200.00 | 1,231.00 | 1,200.00 | 1,224.00 | 911.39 | 389,790 |
| 2023-05-09 | 1,240.00 | 1,265.00 | 1,206.00 | 1,222.00 | 909.90 | 356,427 |
| 2023-05-05 | 1,239.00 | 1,263.25 | 1,226.00 | 1,246.00 | 927.77 | 846,400 |
| 2023-05-04 | 1,239.00 | 1,264.00 | 1,226.00 | 1,237.00 | 921.07 | 582,455 |
| 2023-05-03 | 1,258.00 | 1,258.00 | 1,225.00 | 1,227.00 | 913.62 | 653,239 |
| 2023-05-02 | 1,260.00 | 1,272.00 | 1,222.00 | 1,234.00 | 918.83 | 393,537 |
| 2023-04-28 | 1,185.00 | 1,241.00 | 1,185.00 | 1,238.00 | 921.81 | 210,185 |
| 2023-04-27 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 904.69 | 1,430,888 |
| 2023-04-26 | 1,217.00 | 1,228.00 | 1,198.00 | 1,212.00 | 902.45 | 293,045 |
| 2023-04-25 | 1,222.00 | 1,237.00 | 1,216.00 | 1,218.00 | 906.92 | 1,171,706 |
| 2023-04-24 | 1,223.00 | 1,242.00 | 1,216.00 | 1,225.00 | 912.13 | 725,712 |
| 2023-04-21 | 1,245.00 | 1,251.00 | 1,226.00 | 1,237.00 | 921.07 | 492,772 |
| 2023-04-20 | 1,262.00 | 1,270.00 | 1,246.00 | 1,250.00 | 930.75 | 544,823 |
| 2023-04-19 | 1,281.00 | 1,286.00 | 1,258.00 | 1,273.00 | 947.87 | 418,842 |
| 2023-04-18 | 1,292.00 | 1,298.00 | 1,279.00 | 1,279.00 | 952.34 | 250,648 |
| 2023-04-17 | 1,327.00 | 1,327.00 | 1,283.00 | 1,293.00 | 962.77 | 363,009 |
| 2023-04-14 | 1,291.00 | 1,309.00 | 1,287.00 | 1,298.00 | 966.49 | 247,269 |
| 2023-04-13 | 1,270.00 | 1,312.00 | 1,269.00 | 1,304.00 | 970.96 | 527,698 |
| 2023-04-12 | 1,267.00 | 1,308.10 | 1,267.00 | 1,282.00 | 954.57 | 676,727 |
| 2023-04-11 | 1,341.00 | 1,355.35 | 1,323.00 | 1,326.00 | 987.34 | 527,552 |
| 2023-04-06 | 1,339.00 | 1,354.00 | 1,326.00 | 1,335.00 | 994.04 | 201,823 |
| 2023-04-05 | 1,355.00 | 1,355.00 | 1,322.00 | 1,336.00 | 994.78 | 295,269 |
| 2023-04-04 | 1,357.00 | 1,377.00 | 1,349.00 | 1,349.00 | 1,004.46 | 396,216 |
| 2023-04-03 | 1,328.00 | 1,394.00 | 1,323.00 | 1,352.00 | 1,006.70 | 699,890 |
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.