Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,015.00 | 1,044.00 | 1,004.00 | 1,035.00 | 731.79 | 221,590 |
| 2022-07-14 | 1,036.00 | 1,040.00 | 989.50 | 1,008.00 | 712.70 | 543,845 |
| 2022-07-13 | 1,039.00 | 1,042.00 | 999.50 | 1,033.00 | 730.37 | 405,710 |
| 2022-07-12 | 1,022.00 | 1,055.00 | 1,013.00 | 1,015.00 | 717.65 | 1,078,383 |
| 2022-07-11 | 1,000.00 | 1,032.00 | 980.50 | 1,020.00 | 721.18 | 651,701 |
| 2022-07-08 | 1,011.00 | 1,011.00 | 980.00 | 998.00 | 705.63 | 422,953 |
| 2022-07-07 | 931.50 | 976.50 | 931.50 | 970.50 | 686.18 | 692,813 |
| 2022-07-06 | 1,019.00 | 1,019.00 | 929.50 | 932.00 | 658.96 | 1,404,406 |
| 2022-07-05 | 1,066.00 | 1,078.00 | 984.00 | 984.00 | 695.73 | 541,763 |
| 2022-07-04 | 1,036.00 | 1,086.90 | 1,036.00 | 1,066.00 | 753.70 | 592,133 |
| 2022-07-01 | 1,124.00 | 1,124.00 | 1,040.00 | 1,048.00 | 740.98 | 465,116 |
| 2022-06-30 | 1,091.00 | 1,135.00 | 1,086.00 | 1,099.00 | 777.04 | 326,307 |
| 2022-06-29 | 1,126.00 | 1,170.00 | 1,126.00 | 1,141.00 | 806.73 | 307,682 |
| 2022-06-28 | 1,150.00 | 1,161.00 | 1,136.00 | 1,155.00 | 816.63 | 680,766 |
| 2022-06-27 | 1,120.00 | 1,163.30 | 1,118.00 | 1,140.00 | 806.03 | 293,739 |
| 2022-06-24 | 1,110.00 | 1,154.00 | 1,068.00 | 1,153.00 | 815.22 | 891,688 |
| 2022-06-23 | 1,199.00 | 1,215.00 | 1,169.00 | 1,172.00 | 828.65 | 346,751 |
| 2022-06-22 | 1,120.00 | 1,204.00 | 1,120.00 | 1,196.00 | 845.62 | 471,068 |
| 2022-06-21 | 1,150.00 | 1,218.00 | 1,150.00 | 1,209.00 | 854.81 | 300,197 |
| 2022-06-20 | 1,200.00 | 1,233.00 | 1,165.80 | 1,195.00 | 844.91 | 295,188 |
| 2022-06-17 | 1,310.00 | 1,310.00 | 1,211.00 | 1,211.00 | 856.22 | 2,261,014 |
| 2022-06-16 | 1,320.00 | 1,331.00 | 1,275.00 | 1,277.00 | 902.89 | 514,936 |
| 2022-06-15 | 1,330.00 | 1,330.00 | 1,279.00 | 1,319.00 | 932.59 | 317,058 |
| 2022-06-14 | 1,284.00 | 1,317.00 | 1,280.00 | 1,307.00 | 924.10 | 558,179 |
| 2022-06-13 | 1,300.00 | 1,306.00 | 1,274.00 | 1,279.00 | 904.30 | 416,719 |
| 2022-06-10 | 1,312.00 | 1,330.28 | 1,299.00 | 1,313.00 | 928.34 | 523,116 |
| 2022-06-09 | 1,320.00 | 1,349.00 | 1,320.00 | 1,320.00 | 933.29 | 468,588 |
| 2022-06-08 | 1,347.00 | 1,347.00 | 1,320.00 | 1,328.00 | 938.95 | 298,988 |
| 2022-06-07 | 1,324.00 | 1,344.00 | 1,305.00 | 1,320.00 | 933.29 | 369,413 |
| 2022-06-06 | 1,332.00 | 1,356.00 | 1,323.00 | 1,329.00 | 939.66 | 293,895 |
| 2022-06-01 | 1,409.00 | 1,437.00 | 1,319.00 | 1,323.00 | 935.41 | 176,918 |
| 2022-05-31 | 1,337.00 | 1,360.00 | 1,325.00 | 1,336.00 | 944.60 | 604,604 |
| 2022-05-30 | 1,355.00 | 1,363.00 | 1,315.00 | 1,337.00 | 945.31 | 215,713 |
| 2022-05-27 | 1,360.00 | 1,360.00 | 1,328.00 | 1,334.00 | 943.19 | 247,809 |
| 2022-05-26 | 1,397.00 | 1,397.00 | 1,343.00 | 1,355.00 | 958.04 | 291,910 |
| 2022-05-25 | 1,397.00 | 1,397.00 | 1,354.00 | 1,370.00 | 968.64 | 685,666 |
| 2022-05-24 | 1,378.00 | 1,378.00 | 1,336.00 | 1,339.00 | 946.73 | 338,849 |
| 2022-05-23 | 1,382.00 | 1,384.00 | 1,348.00 | 1,366.00 | 965.82 | 227,822 |
| 2022-05-20 | 1,385.00 | 1,404.00 | 1,367.00 | 1,367.00 | 966.52 | 275,579 |
| 2022-05-19 | 1,343.00 | 1,368.00 | 1,325.00 | 1,365.00 | 965.11 | 389,449 |
| 2022-05-18 | 1,343.00 | 1,389.00 | 1,339.00 | 1,370.00 | 968.64 | 173,407 |
| 2022-05-17 | 1,395.00 | 1,410.00 | 1,371.00 | 1,378.00 | 974.30 | 209,659 |
| 2022-05-16 | 1,300.00 | 1,391.00 | 1,300.00 | 1,391.00 | 983.49 | 617,004 |
| 2022-05-13 | 1,320.00 | 1,383.62 | 1,320.00 | 1,361.00 | 962.28 | 315,500 |
| 2022-05-12 | 1,320.00 | 1,329.00 | 1,286.00 | 1,316.00 | 930.46 | 591,010 |
| 2022-05-11 | 1,318.00 | 1,320.00 | 1,290.00 | 1,315.00 | 929.76 | 1,050,944 |
| 2022-05-10 | 1,307.00 | 1,310.00 | 1,248.00 | 1,293.00 | 914.20 | 829,835 |
| 2022-05-09 | 1,309.00 | 1,388.00 | 1,286.00 | 1,292.00 | 913.50 | 498,770 |
| 2022-05-06 | 1,229.00 | 1,306.00 | 1,201.00 | 1,303.00 | 921.27 | 203,150 |
| 2022-05-05 | 1,283.00 | 1,296.00 | 1,270.26 | 1,286.00 | 909.25 | 202,440 |
| 2022-05-04 | 1,300.00 | 1,300.00 | 1,270.00 | 1,271.00 | 898.65 | 445,411 |
| 2022-05-03 | 1,184.00 | 1,282.00 | 1,173.00 | 1,274.00 | 900.77 | 566,479 |
| 2022-04-29 | 1,185.00 | 1,198.00 | 1,169.00 | 1,184.00 | 837.13 | 197,247 |
| 2022-04-28 | 1,140.00 | 1,200.00 | 1,130.00 | 1,180.00 | 834.31 | 115,639 |
| 2022-04-27 | 1,180.00 | 1,194.00 | 1,171.00 | 1,176.00 | 831.48 | 161,242 |
| 2022-04-26 | 1,141.00 | 1,179.00 | 1,139.00 | 1,179.00 | 833.60 | 156,870 |
| 2022-04-25 | 1,168.00 | 1,179.00 | 1,127.00 | 1,139.00 | 805.32 | 316,626 |
| 2022-04-22 | 1,150.00 | 1,189.00 | 1,150.00 | 1,179.00 | 833.60 | 265,915 |
| 2022-04-21 | 1,141.00 | 1,208.00 | 1,141.00 | 1,186.00 | 838.55 | 215,414 |
| 2022-04-20 | 1,235.00 | 1,235.00 | 1,190.00 | 1,190.00 | 841.38 | 92,881 |
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.