Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,385.00 | 1,421.00 | 1,360.00 | 1,377.00 | 989.16 | 214,784 |
| 2022-10-10 | 1,430.00 | 1,441.25 | 1,370.00 | 1,386.00 | 995.63 | 224,517 |
| 2022-10-07 | 1,450.00 | 1,450.00 | 1,387.00 | 1,424.00 | 1,022.93 | 296,729 |
| 2022-10-06 | 1,400.00 | 1,417.00 | 1,384.00 | 1,395.00 | 1,002.09 | 337,369 |
| 2022-10-05 | 1,350.00 | 1,399.00 | 1,349.43 | 1,399.00 | 1,004.97 | 140,017 |
| 2022-10-04 | 1,360.00 | 1,420.00 | 1,311.00 | 1,387.00 | 996.35 | 232,292 |
| 2022-10-03 | 1,331.00 | 1,398.00 | 1,327.00 | 1,391.00 | 999.22 | 561,428 |
| 2022-09-30 | 1,290.00 | 1,340.00 | 1,243.00 | 1,334.00 | 958.27 | 220,351 |
| 2022-09-29 | 1,376.00 | 1,376.00 | 1,294.00 | 1,313.00 | 943.19 | 202,052 |
| 2022-09-28 | 1,338.00 | 1,418.00 | 1,336.00 | 1,366.00 | 981.26 | 652,054 |
| 2022-09-27 | 1,300.00 | 1,363.00 | 1,300.00 | 1,351.00 | 970.49 | 323,536 |
| 2022-09-26 | 1,320.00 | 1,356.00 | 1,281.00 | 1,334.00 | 958.27 | 290,437 |
| 2022-09-23 | 1,413.00 | 1,413.35 | 1,335.00 | 1,351.00 | 970.49 | 374,432 |
| 2022-09-22 | 1,434.00 | 1,436.00 | 1,403.45 | 1,413.00 | 1,015.02 | 482,781 |
| 2022-09-21 | 1,414.00 | 1,460.00 | 1,408.00 | 1,440.00 | 1,034.42 | 522,646 |
| 2022-09-20 | 1,427.00 | 1,445.00 | 1,400.00 | 1,411.00 | 1,013.59 | 1,188,605 |
| 2022-09-16 | 1,438.00 | 1,439.00 | 1,400.00 | 1,430.00 | 1,027.24 | 1,018,157 |
| 2022-09-15 | 1,399.00 | 1,423.00 | 1,391.00 | 1,392.00 | 999.94 | 296,621 |
| 2022-09-14 | 1,436.00 | 1,440.00 | 1,388.00 | 1,423.00 | 1,006.12 | 377,276 |
| 2022-09-13 | 1,406.00 | 1,470.00 | 1,406.00 | 1,435.00 | 1,014.60 | 372,038 |
| 2022-09-12 | 1,431.00 | 1,479.00 | 1,411.00 | 1,454.00 | 1,028.04 | 1,141,813 |
| 2022-09-09 | 1,425.00 | 1,451.00 | 1,396.00 | 1,418.00 | 1,002.58 | 968,002 |
| 2022-09-08 | 1,271.00 | 1,430.00 | 1,269.00 | 1,411.00 | 997.63 | 1,102,068 |
| 2022-09-07 | 1,300.00 | 1,300.00 | 1,234.00 | 1,245.00 | 880.26 | 328,430 |
| 2022-09-06 | 1,305.00 | 1,319.00 | 1,235.00 | 1,244.00 | 879.56 | 379,145 |
| 2022-09-05 | 1,275.00 | 1,330.00 | 1,272.00 | 1,292.00 | 913.50 | 333,928 |
| 2022-09-02 | 1,243.00 | 1,270.00 | 1,236.00 | 1,261.00 | 891.58 | 155,944 |
| 2022-09-01 | 1,268.00 | 1,297.00 | 1,242.00 | 1,250.00 | 883.80 | 257,986 |
| 2022-08-31 | 1,336.00 | 1,363.00 | 1,282.00 | 1,294.00 | 914.91 | 457,315 |
| 2022-08-30 | 1,418.00 | 1,420.00 | 1,349.00 | 1,352.00 | 955.92 | 358,363 |
| 2022-08-26 | 1,389.00 | 1,405.19 | 1,380.00 | 1,389.00 | 982.08 | 119,315 |
| 2022-08-25 | 1,453.00 | 1,453.00 | 1,383.00 | 1,390.00 | 982.78 | 191,783 |
| 2022-08-24 | 1,372.00 | 1,393.00 | 1,359.00 | 1,376.00 | 972.89 | 441,261 |
| 2022-08-23 | 1,312.00 | 1,375.00 | 1,310.19 | 1,371.00 | 969.35 | 291,002 |
| 2022-08-22 | 1,305.00 | 1,331.00 | 1,284.00 | 1,307.00 | 924.10 | 245,917 |
| 2022-08-19 | 1,357.00 | 1,357.00 | 1,275.00 | 1,292.00 | 913.50 | 106,910 |
| 2022-08-18 | 1,275.00 | 1,305.00 | 1,272.00 | 1,304.00 | 921.98 | 173,266 |
| 2022-08-17 | 1,242.00 | 1,287.00 | 1,242.00 | 1,270.00 | 897.94 | 303,641 |
| 2022-08-16 | 1,300.00 | 1,300.00 | 1,229.00 | 1,242.00 | 878.14 | 160,913 |
| 2022-08-15 | 1,282.00 | 1,294.00 | 1,230.00 | 1,238.00 | 875.31 | 223,773 |
| 2022-08-12 | 1,270.00 | 1,298.00 | 1,270.00 | 1,287.00 | 909.96 | 144,320 |
| 2022-08-11 | 1,225.00 | 1,284.00 | 1,225.00 | 1,270.00 | 897.94 | 392,693 |
| 2022-08-10 | 1,267.00 | 1,270.00 | 1,217.00 | 1,218.00 | 861.17 | 611,599 |
| 2022-08-09 | 1,204.00 | 1,257.00 | 1,198.00 | 1,236.00 | 873.90 | 552,375 |
| 2022-08-08 | 1,150.00 | 1,224.00 | 1,150.00 | 1,197.00 | 846.33 | 355,470 |
| 2022-08-05 | 1,162.00 | 1,193.00 | 1,132.00 | 1,188.00 | 839.96 | 188,187 |
| 2022-08-04 | 1,210.00 | 1,210.00 | 1,152.00 | 1,166.00 | 824.41 | 373,684 |
| 2022-08-03 | 1,160.00 | 1,206.00 | 1,159.00 | 1,168.00 | 825.82 | 408,256 |
| 2022-08-02 | 1,146.00 | 1,170.00 | 1,137.00 | 1,162.00 | 821.58 | 408,865 |
| 2022-08-01 | 1,160.00 | 1,169.00 | 1,139.00 | 1,139.00 | 805.32 | 225,032 |
| 2022-07-29 | 1,125.00 | 1,159.00 | 1,109.00 | 1,148.00 | 811.68 | 348,217 |
| 2022-07-28 | 1,124.00 | 1,143.00 | 1,106.00 | 1,116.00 | 789.06 | 197,638 |
| 2022-07-27 | 1,120.00 | 1,137.00 | 1,111.00 | 1,118.00 | 790.47 | 647,582 |
| 2022-07-26 | 1,156.00 | 1,165.00 | 1,117.00 | 1,117.00 | 789.76 | 361,402 |
| 2022-07-25 | 1,095.00 | 1,140.00 | 1,094.00 | 1,140.00 | 806.03 | 570,069 |
| 2022-07-22 | 1,131.00 | 1,131.00 | 1,072.20 | 1,114.00 | 787.64 | 548,799 |
| 2022-07-21 | 1,100.00 | 1,133.00 | 1,095.00 | 1,106.00 | 781.99 | 388,705 |
| 2022-07-20 | 1,123.00 | 1,137.00 | 1,113.00 | 1,123.00 | 794.01 | 249,231 |
| 2022-07-19 | 1,136.00 | 1,136.00 | 1,088.00 | 1,122.00 | 793.30 | 1,193,903 |
| 2022-07-18 | 1,060.00 | 1,106.00 | 1,044.00 | 1,096.00 | 774.92 | 349,066 |
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.