Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,215.00 | 1,234.00 | 1,199.00 | 1,226.00 | 896.47 | 292,298 |
| 2023-01-05 | 1,221.00 | 1,222.84 | 1,195.00 | 1,205.00 | 881.11 | 553,038 |
| 2023-01-04 | 1,282.00 | 1,282.00 | 1,217.00 | 1,217.00 | 889.89 | 629,390 |
| 2023-01-03 | 1,330.00 | 1,347.00 | 1,281.75 | 1,282.00 | 937.41 | 377,839 |
| 2022-12-30 | 1,319.00 | 1,338.00 | 1,293.00 | 1,309.00 | 957.16 | 83,534 |
| 2022-12-29 | 1,273.00 | 1,322.00 | 1,273.00 | 1,322.00 | 966.66 | 195,115 |
| 2022-12-28 | 1,340.00 | 1,340.00 | 1,282.00 | 1,300.00 | 950.58 | 248,559 |
| 2022-12-23 | 1,302.00 | 1,305.00 | 1,288.00 | 1,303.00 | 952.77 | 91,015 |
| 2022-12-22 | 1,308.00 | 1,326.00 | 1,299.00 | 1,307.00 | 955.70 | 216,535 |
| 2022-12-21 | 1,279.00 | 1,320.00 | 1,277.00 | 1,310.00 | 957.89 | 273,369 |
| 2022-12-20 | 1,320.00 | 1,320.00 | 1,240.00 | 1,279.00 | 935.22 | 698,484 |
| 2022-12-19 | 1,262.00 | 1,289.00 | 1,260.00 | 1,265.00 | 924.98 | 297,481 |
| 2022-12-16 | 1,272.00 | 1,299.00 | 1,250.00 | 1,262.00 | 922.79 | 1,714,525 |
| 2022-12-15 | 1,324.00 | 1,324.00 | 1,285.00 | 1,286.00 | 940.34 | 315,490 |
| 2022-12-14 | 1,321.00 | 1,321.00 | 1,286.00 | 1,297.00 | 948.38 | 287,098 |
| 2022-12-13 | 1,300.00 | 1,324.00 | 1,293.00 | 1,312.00 | 959.35 | 541,396 |
| 2022-12-12 | 1,280.00 | 1,298.00 | 1,255.00 | 1,291.00 | 944.00 | 561,265 |
| 2022-12-09 | 1,234.00 | 1,274.00 | 1,230.00 | 1,259.00 | 920.60 | 756,851 |
| 2022-12-08 | 1,255.00 | 1,279.00 | 1,225.00 | 1,236.00 | 903.78 | 422,152 |
| 2022-12-07 | 1,310.00 | 1,314.00 | 1,270.00 | 1,273.00 | 914.46 | 463,262 |
| 2022-12-06 | 1,310.00 | 1,337.00 | 1,296.00 | 1,310.00 | 941.03 | 1,012,801 |
| 2022-12-05 | 1,320.00 | 1,375.00 | 1,319.00 | 1,319.00 | 947.50 | 776,652 |
| 2022-12-02 | 1,385.00 | 1,401.45 | 1,342.00 | 1,365.00 | 980.54 | 1,144,422 |
| 2022-12-01 | 1,447.00 | 1,489.00 | 1,442.00 | 1,489.00 | 1,069.62 | 183,447 |
| 2022-11-30 | 1,435.00 | 1,485.00 | 1,413.00 | 1,485.00 | 1,066.74 | 594,162 |
| 2022-11-29 | 1,394.00 | 1,431.00 | 1,372.00 | 1,423.00 | 1,022.21 | 222,526 |
| 2022-11-28 | 1,406.00 | 1,423.00 | 1,355.00 | 1,385.00 | 994.91 | 997,731 |
| 2022-11-25 | 1,420.00 | 1,435.00 | 1,407.00 | 1,429.00 | 1,026.52 | 357,926 |
| 2022-11-24 | 1,433.00 | 1,435.00 | 1,398.00 | 1,423.00 | 1,022.21 | 212,610 |
| 2022-11-23 | 1,413.00 | 1,451.00 | 1,413.00 | 1,429.00 | 1,026.52 | 214,367 |
| 2022-11-22 | 1,370.00 | 1,423.00 | 1,370.00 | 1,419.00 | 1,019.33 | 205,395 |
| 2022-11-21 | 1,407.00 | 1,420.00 | 1,367.00 | 1,367.00 | 981.98 | 374,010 |
| 2022-11-18 | 1,499.00 | 1,538.00 | 1,370.00 | 1,400.00 | 1,005.69 | 497,784 |
| 2022-11-17 | 1,486.00 | 1,560.00 | 1,416.00 | 1,424.00 | 1,022.93 | 349,487 |
| 2022-11-16 | 1,478.00 | 1,492.00 | 1,462.00 | 1,484.00 | 1,066.03 | 209,535 |
| 2022-11-15 | 1,443.00 | 1,520.00 | 1,443.00 | 1,475.00 | 1,059.56 | 143,940 |
| 2022-11-14 | 1,529.00 | 1,549.00 | 1,476.00 | 1,481.00 | 1,063.87 | 342,817 |
| 2022-11-11 | 1,525.00 | 1,551.00 | 1,488.00 | 1,529.00 | 1,098.35 | 526,350 |
| 2022-11-10 | 1,448.00 | 1,535.00 | 1,436.85 | 1,483.00 | 1,065.31 | 491,169 |
| 2022-11-09 | 1,543.00 | 1,543.00 | 1,481.00 | 1,486.00 | 1,067.46 | 229,174 |
| 2022-11-08 | 1,569.00 | 1,569.00 | 1,523.00 | 1,527.00 | 1,096.92 | 306,457 |
| 2022-11-07 | 1,536.00 | 1,622.00 | 1,528.00 | 1,569.00 | 1,127.09 | 447,949 |
| 2022-11-04 | 1,575.00 | 1,596.00 | 1,540.00 | 1,540.00 | 1,106.25 | 274,616 |
| 2022-11-03 | 1,564.00 | 1,567.00 | 1,501.00 | 1,557.00 | 1,118.47 | 588,905 |
| 2022-11-02 | 1,515.00 | 1,614.00 | 1,496.00 | 1,556.00 | 1,117.75 | 608,099 |
| 2022-11-01 | 1,447.00 | 1,509.00 | 1,439.13 | 1,508.00 | 1,083.27 | 815,719 |
| 2022-10-31 | 1,435.00 | 1,449.00 | 1,391.00 | 1,431.00 | 1,027.95 | 178,117 |
| 2022-10-28 | 1,449.00 | 1,453.00 | 1,371.00 | 1,415.00 | 1,016.46 | 280,241 |
| 2022-10-27 | 1,463.00 | 1,463.00 | 1,401.00 | 1,409.00 | 1,012.15 | 405,080 |
| 2022-10-26 | 1,346.00 | 1,397.00 | 1,322.00 | 1,397.00 | 1,003.53 | 482,388 |
| 2022-10-25 | 1,312.00 | 1,355.00 | 1,312.00 | 1,321.00 | 948.94 | 229,735 |
| 2022-10-24 | 1,367.00 | 1,367.00 | 1,324.00 | 1,350.00 | 969.77 | 98,675 |
| 2022-10-21 | 1,360.00 | 1,367.00 | 1,340.00 | 1,365.00 | 980.54 | 269,963 |
| 2022-10-20 | 1,365.00 | 1,384.00 | 1,357.00 | 1,357.00 | 974.80 | 186,750 |
| 2022-10-19 | 1,326.00 | 1,360.00 | 1,304.00 | 1,343.00 | 964.74 | 321,731 |
| 2022-10-18 | 1,411.00 | 1,411.00 | 1,323.00 | 1,327.00 | 953.25 | 248,254 |
| 2022-10-17 | 1,319.00 | 1,367.00 | 1,301.00 | 1,337.00 | 960.43 | 148,634 |
| 2022-10-14 | 1,440.00 | 1,440.00 | 1,327.00 | 1,335.00 | 958.99 | 281,791 |
| 2022-10-13 | 1,334.00 | 1,394.00 | 1,334.00 | 1,384.00 | 994.19 | 624,163 |
| 2022-10-12 | 1,402.00 | 1,410.00 | 1,341.00 | 1,356.00 | 974.08 | 282,113 |
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.