Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,227.00 | 1,264.00 | 1,219.00 | 1,221.00 | 863.30 | 231,617 |
| 2022-04-14 | 1,241.00 | 1,255.00 | 1,227.00 | 1,237.00 | 874.61 | 133,408 |
| 2022-04-13 | 1,262.00 | 1,276.20 | 1,247.00 | 1,247.00 | 881.68 | 146,743 |
| 2022-04-12 | 1,238.00 | 1,251.00 | 1,224.00 | 1,251.00 | 884.51 | 352,082 |
| 2022-04-11 | 1,240.00 | 1,254.00 | 1,220.00 | 1,230.00 | 869.66 | 273,866 |
| 2022-04-08 | 1,248.00 | 1,258.00 | 1,233.00 | 1,248.00 | 882.39 | 186,139 |
| 2022-04-07 | 1,235.00 | 1,261.00 | 1,222.00 | 1,226.00 | 866.83 | 416,140 |
| 2022-04-06 | 1,295.00 | 1,295.00 | 1,265.00 | 1,276.00 | 902.18 | 966,467 |
| 2022-04-05 | 1,273.00 | 1,283.00 | 1,239.00 | 1,273.00 | 900.06 | 435,723 |
| 2022-04-04 | 1,230.00 | 1,267.00 | 1,227.00 | 1,241.00 | 877.44 | 525,949 |
| 2022-04-01 | 1,220.00 | 1,244.00 | 1,178.00 | 1,244.00 | 879.56 | 270,036 |
| 2022-03-31 | 1,200.00 | 1,200.00 | 1,149.00 | 1,191.00 | 842.08 | 369,645 |
| 2022-03-30 | 1,127.00 | 1,174.00 | 1,115.00 | 1,167.00 | 825.12 | 275,499 |
| 2022-03-29 | 1,150.00 | 1,178.00 | 1,094.00 | 1,105.00 | 781.28 | 431,325 |
| 2022-03-28 | 1,200.00 | 1,210.00 | 1,146.00 | 1,150.00 | 813.10 | 443,096 |
| 2022-03-25 | 1,235.00 | 1,269.00 | 1,171.00 | 1,200.00 | 848.45 | 793,460 |
| 2022-03-24 | 1,150.00 | 1,200.52 | 1,143.00 | 1,178.00 | 832.89 | 980,688 |
| 2022-03-23 | 1,091.00 | 1,134.00 | 1,088.00 | 1,132.00 | 800.37 | 444,272 |
| 2022-03-22 | 1,051.00 | 1,096.00 | 1,051.00 | 1,087.00 | 768.55 | 343,539 |
| 2022-03-21 | 1,047.00 | 1,055.00 | 1,034.00 | 1,055.00 | 745.93 | 122,042 |
| 2022-03-18 | 999.50 | 1,048.00 | 999.50 | 1,048.00 | 740.98 | 426,017 |
| 2022-03-17 | 984.00 | 1,035.44 | 984.00 | 1,020.00 | 721.18 | 303,983 |
| 2022-03-16 | 1,022.00 | 1,023.00 | 980.00 | 985.00 | 696.43 | 1,183,275 |
| 2022-03-15 | 1,019.00 | 1,027.00 | 977.50 | 1,001.00 | 707.75 | 215,575 |
| 2022-03-14 | 1,007.00 | 1,026.00 | 961.00 | 1,020.00 | 721.18 | 392,261 |
| 2022-03-11 | 1,046.00 | 1,046.00 | 969.50 | 994.00 | 702.80 | 212,687 |
| 2022-03-10 | 1,066.00 | 1,082.00 | 1,030.00 | 1,030.00 | 728.25 | 401,874 |
| 2022-03-09 | 1,063.00 | 1,102.00 | 1,030.81 | 1,051.00 | 743.10 | 259,192 |
| 2022-03-08 | 1,100.00 | 1,109.00 | 1,064.12 | 1,090.00 | 770.67 | 250,984 |
| 2022-03-07 | 1,039.00 | 1,090.00 | 1,039.00 | 1,089.00 | 769.97 | 505,106 |
| 2022-03-04 | 1,016.00 | 1,046.00 | 1,009.00 | 1,039.00 | 734.61 | 513,223 |
| 2022-03-03 | 1,087.00 | 1,104.00 | 1,041.08 | 1,045.00 | 738.86 | 323,592 |
| 2022-03-02 | 999.00 | 1,068.00 | 999.00 | 1,065.00 | 753.00 | 204,381 |
| 2022-03-01 | 999.00 | 1,055.00 | 999.00 | 1,034.00 | 731.08 | 216,325 |
| 2022-02-28 | 998.50 | 1,047.00 | 995.00 | 1,038.00 | 733.91 | 269,667 |
| 2022-02-25 | 1,008.00 | 1,008.00 | 970.50 | 994.00 | 702.80 | 187,312 |
| 2022-02-24 | 931.50 | 1,028.00 | 931.50 | 1,005.00 | 710.57 | 321,349 |
| 2022-02-23 | 987.00 | 993.50 | 956.50 | 960.00 | 678.76 | 159,580 |
| 2022-02-22 | 929.00 | 1,040.00 | 928.50 | 987.50 | 698.20 | 419,122 |
| 2022-02-21 | 933.50 | 979.50 | 933.50 | 969.00 | 685.12 | 278,654 |
| 2022-02-18 | 933.50 | 936.50 | 921.00 | 935.50 | 661.44 | 138,633 |
| 2022-02-17 | 947.50 | 958.00 | 929.50 | 932.00 | 658.96 | 95,190 |
| 2022-02-16 | 935.00 | 952.50 | 929.00 | 952.50 | 673.46 | 135,137 |
| 2022-02-15 | 934.00 | 934.00 | 921.00 | 931.00 | 658.25 | 185,031 |
| 2022-02-14 | 914.00 | 945.00 | 914.00 | 923.00 | 652.60 | 80,890 |
| 2022-02-11 | 925.50 | 940.00 | 918.00 | 940.00 | 664.62 | 102,221 |
| 2022-02-10 | 964.00 | 964.00 | 920.50 | 937.50 | 662.85 | 81,712 |
| 2022-02-09 | 931.00 | 945.00 | 921.00 | 943.50 | 667.09 | 97,479 |
| 2022-02-08 | 964.00 | 964.00 | 925.50 | 929.00 | 656.84 | 100,934 |
| 2022-02-07 | 961.00 | 966.50 | 948.50 | 952.00 | 673.10 | 187,559 |
| 2022-02-04 | 928.50 | 956.00 | 916.83 | 952.00 | 673.10 | 173,108 |
| 2022-02-03 | 909.00 | 923.50 | 903.50 | 912.00 | 644.82 | 182,208 |
| 2022-02-02 | 957.00 | 962.50 | 913.50 | 915.50 | 647.29 | 226,053 |
| 2022-02-01 | 941.00 | 962.50 | 936.50 | 953.50 | 674.16 | 336,034 |
| 2022-01-31 | 980.50 | 985.50 | 943.00 | 943.50 | 667.09 | 376,377 |
| 2022-01-28 | 930.00 | 973.00 | 930.00 | 971.00 | 686.54 | 508,930 |
| 2022-01-27 | 934.00 | 961.00 | 933.18 | 954.50 | 674.87 | 223,359 |
| 2022-01-26 | 920.00 | 949.50 | 916.50 | 945.00 | 668.15 | 218,445 |
| 2022-01-25 | 894.00 | 915.50 | 885.00 | 915.50 | 647.29 | 278,770 |
| 2022-01-24 | 947.00 | 952.50 | 887.00 | 887.00 | 627.14 | 201,663 |
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.