Energean Oil & Gas PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	975.00	983.00	940.50	952.50	673.46	210,788
2022-01-20	934.50	956.50	924.50	956.50	676.28	243,178
2022-01-19	950.00	967.00	944.00	950.00	671.69	288,042
2022-01-18	880.00	987.00	880.00	949.50	671.33	894,881
2022-01-17	924.50	930.00	912.50	916.00	647.65	944,353
2022-01-14	913.50	920.00	905.50	910.00	643.41	202,128
2022-01-13	935.00	935.00	912.50	917.00	648.36	111,481
2022-01-12	929.50	932.00	915.00	918.50	649.42	306,619
2022-01-11	906.00	917.00	900.00	916.00	647.65	170,097
2022-01-10	919.00	932.00	898.00	902.00	637.75	150,504
2022-01-07	896.00	924.50	896.00	919.50	650.12	97,976
2022-01-06	896.50	935.00	896.50	922.50	652.24	232,197
2022-01-05	871.50	922.50	871.50	909.50	643.05	379,760
2022-01-04	897.50	906.00	872.51	890.50	629.62	670,057
2021-12-31	861.50	865.50	854.00	855.00	604.52	57,349
2021-12-30	878.00	878.00	864.50	867.50	613.36	68,871
2021-12-29	851.50	879.50	851.50	872.00	616.54	76,681
2021-12-24	872.00	872.00	862.00	862.00	609.47	9,304
2021-12-23	875.00	875.00	861.00	861.00	608.76	70,975
2021-12-22	827.00	873.00	827.00	866.50	612.65	152,984
2021-12-21	872.50	873.32	846.00	869.00	614.42	131,916
2021-12-20	851.50	859.50	837.00	852.00	602.40	94,427
2021-12-17	872.50	910.50	852.00	873.00	617.25	219,205
2021-12-16	811.50	877.00	811.50	868.00	613.71	131,074
2021-12-15	887.00	889.50	850.00	850.00	600.98	361,923
2021-12-14	871.00	882.00	854.50	882.00	623.61	317,154
2021-12-13	890.00	895.00	847.50	847.50	599.22	290,827
2021-12-10	885.00	897.50	860.00	881.50	623.26	94,096
2021-12-09	933.50	933.50	887.00	887.00	627.14	72,168
2021-12-08	908.00	912.50	892.50	902.50	638.10	216,749
2021-12-07	898.00	908.00	889.00	897.50	634.57	421,229
2021-12-06	895.50	898.50	879.00	889.00	628.56	85,335
2021-12-03	894.00	902.00	880.00	887.00	627.14	140,113
2021-12-02	881.00	905.00	871.00	880.00	622.19	309,837
2021-12-01	887.50	912.00	887.50	896.50	633.86	131,160
2021-11-30	882.50	891.00	869.50	881.50	623.26	197,961
2021-11-29	862.00	912.50	859.50	899.00	635.63	122,717
2021-11-26	893.00	908.50	862.00	866.00	612.30	166,124
2021-11-25	948.50	948.50	925.02	938.50	663.56	212,138
2021-11-24	926.00	944.50	916.00	940.00	664.62	291,841
2021-11-23	894.50	935.00	890.50	925.00	654.01	236,890
2021-11-22	889.50	904.33	875.00	902.00	637.75	147,511
2021-11-19	908.50	942.50	872.00	884.00	625.02	99,924
2021-11-18	908.00	912.50	894.00	904.50	639.52	309,176
2021-11-17	880.00	925.00	880.00	912.00	644.82	123,988
2021-11-16	886.00	917.00	886.00	905.00	639.87	243,978
2021-11-15	885.50	897.00	877.00	886.00	626.44	98,886
2021-11-12	898.00	902.50	883.00	888.50	628.20	106,345
2021-11-11	898.00	910.00	892.00	901.00	637.04	76,198
2021-11-10	928.00	940.50	903.36	905.00	639.87	141,917
2021-11-09	907.50	933.50	907.50	912.00	644.82	98,994
2021-11-08	886.00	922.00	886.00	915.50	647.29	132,232
2021-11-05	889.00	908.50	884.00	888.50	628.20	82,011
2021-11-04	870.50	914.00	860.50	892.00	630.68	2,532,300
2021-11-03	932.00	936.40	886.50	892.00	630.68	275,133
2021-11-02	915.00	927.50	899.00	924.00	653.30	154,580
2021-11-01	854.00	917.50	854.00	902.50	638.10	133,759
2021-10-29	869.00	911.00	857.75	897.50	634.57	118,446
2021-10-28	895.00	904.00	886.50	898.00	634.92	222,152
2021-10-27	894.00	911.00	890.50	898.00	634.92	2,042,103

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.