LSE - Delayed Quote GBp
Energean plc (ENOG.L)
At close: October 24 at 5:09 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 959.50 | 975.00 | 931.00 | 935.49 | 935.49 | 162,831 |
| Oct 23, 2024 | 967.50 | 970.00 | 941.50 | 949.00 | 949.00 | 124,628 |
| Oct 22, 2024 | 960.00 | 974.50 | 955.00 | 962.00 | 962.00 | 148,097 |
| Oct 21, 2024 | 945.00 | 970.50 | 945.00 | 955.00 | 955.00 | 217,629 |
| Oct 18, 2024 | 923.50 | 952.00 | 920.50 | 947.50 | 947.50 | 233,967 |
| Oct 17, 2024 | 908.00 | 922.50 | 902.50 | 922.00 | 922.00 | 174,510 |
| Oct 16, 2024 | 918.94 | 923.00 | 910.50 | 910.50 | 910.50 | 170,707 |
| Oct 15, 2024 | 900.00 | 919.50 | 889.50 | 911.00 | 911.00 | 314,002 |
| Oct 14, 2024 | 889.50 | 911.50 | 885.80 | 906.00 | 906.00 | 152,545 |
| Oct 11, 2024 | 855.50 | 905.00 | 855.50 | 887.50 | 887.50 | 255,019 |
| Oct 10, 2024 | 924.50 | 924.50 | 890.00 | 896.00 | 896.00 | 120,576 |
| Oct 9, 2024 | 857.00 | 917.00 | 857.00 | 893.50 | 893.50 | 214,328 |
| Oct 8, 2024 | 915.50 | 919.00 | 886.50 | 892.50 | 892.50 | 219,665 |
| Oct 7, 2024 | 889.50 | 915.00 | 876.00 | 902.50 | 902.50 | 175,000 |
| Oct 4, 2024 | 860.00 | 883.50 | 856.50 | 879.00 | 879.00 | 368,892 |
| Oct 3, 2024 | 836.50 | 865.00 | 824.50 | 860.50 | 860.50 | 537,825 |
| Oct 2, 2024 | 909.00 | 927.50 | 836.00 | 836.00 | 836.00 | 471,262 |
| Oct 1, 2024 | 891.00 | 919.60 | 891.00 | 909.00 | 909.00 | 337,645 |
| Sep 30, 2024 | 915.00 | 931.50 | 893.00 | 902.00 | 902.00 | 785,092 |
| Sep 27, 2024 | 877.00 | 905.50 | 856.00 | 894.00 | 894.00 | 1,040,673 |
| Sep 26, 2024 | 880.00 | 906.50 | 879.00 | 884.00 | 884.00 | 621,932 |
| Sep 25, 2024 | 865.00 | 890.00 | 859.50 | 872.00 | 872.00 | 330,935 |
| Sep 24, 2024 | 860.00 | 870.00 | 852.50 | 863.00 | 863.00 | 586,817 |
| Sep 23, 2024 | 855.00 | 869.50 | 848.70 | 864.50 | 864.50 | 347,889 |
| Sep 20, 2024 | 885.00 | 890.00 | 850.50 | 850.50 | 850.50 | 440,196 |
| Sep 19, 2024 | 30.00 Dividend | |||||
| Sep 19, 2024 | 906.50 | 906.50 | 878.50 | 890.00 | 890.00 | 424,884 |
| Sep 18, 2024 | 947.50 | 947.50 | 905.00 | 905.50 | 875.50 | 352,732 |
| Sep 17, 2024 | 944.50 | 951.50 | 930.50 | 935.50 | 904.51 | 368,357 |
| Sep 16, 2024 | 956.50 | 963.00 | 924.00 | 938.50 | 907.41 | 1,691,245 |
| Sep 13, 2024 | 913.00 | 956.50 | 907.50 | 935.50 | 904.51 | 334,287 |
| Sep 12, 2024 | 900.00 | 914.00 | 891.00 | 913.50 | 883.23 | 300,617 |
| Sep 11, 2024 | 887.00 | 905.00 | 876.00 | 903.00 | 873.08 | 313,320 |
| Sep 10, 2024 | 947.00 | 947.00 | 883.50 | 885.50 | 856.16 | 425,362 |
| Sep 9, 2024 | 923.00 | 925.00 | 900.00 | 902.00 | 872.12 | 386,278 |
| Sep 6, 2024 | 931.00 | 932.50 | 906.50 | 913.00 | 882.75 | 207,501 |
| Sep 5, 2024 | 975.00 | 975.00 | 929.00 | 929.00 | 898.22 | 359,172 |
| Sep 4, 2024 | 927.00 | 949.00 | 927.00 | 934.50 | 903.54 | 308,346 |
| Sep 3, 2024 | 970.00 | 977.50 | 945.50 | 946.50 | 915.14 | 342,089 |
| Sep 2, 2024 | 958.50 | 984.50 | 928.00 | 972.00 | 939.80 | 125,550 |
| Aug 30, 2024 | 997.50 | 1,014.00 | 972.50 | 972.50 | 940.28 | 169,958 |
| Aug 29, 2024 | 975.50 | 994.50 | 970.50 | 993.50 | 960.58 | 995,724 |
| Aug 28, 2024 | 967.50 | 973.00 | 951.50 | 973.00 | 940.76 | 175,181 |
| Aug 27, 2024 | 948.00 | 980.50 | 947.50 | 958.50 | 926.74 | 238,147 |
| Aug 23, 2024 | 910.50 | 937.50 | 910.50 | 930.00 | 899.19 | 97,594 |
| Aug 22, 2024 | 922.00 | 955.00 | 921.00 | 921.00 | 890.49 | 167,271 |
| Aug 21, 2024 | 944.00 | 953.50 | 920.00 | 953.50 | 921.91 | 337,251 |
| Aug 20, 2024 | 940.00 | 945.00 | 923.50 | 939.00 | 907.89 | 202,287 |
| Aug 19, 2024 | 930.50 | 949.00 | 918.00 | 939.50 | 908.37 | 140,608 |
| Aug 16, 2024 | 938.00 | 948.50 | 924.50 | 931.00 | 900.16 | 129,799 |
| Aug 15, 2024 | 920.50 | 949.50 | 915.00 | 940.00 | 908.86 | 134,465 |
| Aug 14, 2024 | 924.50 | 934.50 | 915.00 | 919.50 | 889.04 | 213,554 |
| Aug 13, 2024 | 902.00 | 943.50 | 902.00 | 919.00 | 888.55 | 137,568 |
| Aug 12, 2024 | 924.00 | 940.50 | 918.98 | 935.50 | 904.51 | 347,886 |
| Aug 9, 2024 | 927.50 | 939.00 | 920.50 | 922.50 | 891.94 | 115,076 |
| Aug 8, 2024 | 927.00 | 958.50 | 914.00 | 924.00 | 893.39 | 383,210 |
| Aug 7, 2024 | 913.00 | 937.00 | 911.00 | 921.00 | 890.49 | 321,364 |
| Aug 6, 2024 | 912.50 | 918.89 | 902.00 | 904.50 | 874.53 | 459,199 |
| Aug 5, 2024 | 927.00 | 935.00 | 879.00 | 897.00 | 867.28 | 602,268 |
| Aug 2, 2024 | 951.00 | 962.50 | 926.00 | 937.50 | 906.44 | 498,721 |
| Aug 1, 2024 | 998.00 | 1,002.00 | 966.00 | 968.00 | 935.93 | 683,043 |
| Jul 31, 2024 | 998.50 | 1,015.00 | 971.50 | 999.00 | 965.90 | 644,339 |
| Jul 30, 2024 | 990.00 | 1,002.00 | 966.95 | 988.50 | 955.75 | 544,375 |
| Jul 29, 2024 | 1,082.00 | 1,083.00 | 984.00 | 989.00 | 956.23 | 937,913 |
| Jul 26, 2024 | 1,040.00 | 1,113.00 | 1,040.00 | 1,095.00 | 1,058.72 | 286,108 |
| Jul 25, 2024 | 1,068.00 | 1,082.00 | 1,036.00 | 1,082.00 | 1,046.15 | 215,471 |
| Jul 24, 2024 | 1,054.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,024.88 | 148,904 |
| Jul 23, 2024 | 1,069.00 | 1,069.00 | 1,042.00 | 1,042.00 | 1,007.48 | 502,054 |
| Jul 22, 2024 | 1,043.00 | 1,062.00 | 1,043.00 | 1,055.00 | 1,020.05 | 307,041 |
| Jul 19, 2024 | 1,094.00 | 1,094.00 | 1,038.00 | 1,060.00 | 1,024.88 | 137,359 |
| Jul 18, 2024 | 1,048.00 | 1,078.00 | 1,048.00 | 1,074.00 | 1,038.42 | 272,916 |
| Jul 17, 2024 | 1,056.00 | 1,056.00 | 1,040.00 | 1,045.00 | 1,010.38 | 225,370 |
| Jul 16, 2024 | 1,050.00 | 1,053.00 | 1,032.00 | 1,048.00 | 1,013.28 | 652,126 |
| Jul 15, 2024 | 1,050.00 | 1,066.00 | 1,001.00 | 1,052.00 | 1,017.15 | 262,520 |
| Jul 12, 2024 | 1,071.00 | 1,089.00 | 1,057.00 | 1,057.00 | 1,021.98 | 178,408 |
| Jul 11, 2024 | 1,053.00 | 1,071.00 | 1,041.00 | 1,070.00 | 1,034.55 | 311,396 |
| Jul 10, 2024 | 1,043.00 | 1,052.00 | 1,024.00 | 1,052.00 | 1,017.15 | 305,284 |
| Jul 9, 2024 | 1,019.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,005.54 | 350,531 |
| Jul 8, 2024 | 1,040.00 | 1,058.00 | 1,017.00 | 1,017.00 | 983.31 | 210,810 |
| Jul 5, 2024 | 1,043.00 | 1,043.00 | 1,013.00 | 1,017.00 | 983.31 | 232,096 |
| Jul 4, 2024 | 1,022.00 | 1,022.00 | 1,003.00 | 1,009.00 | 975.57 | 115,683 |
| Jul 3, 2024 | 1,007.00 | 1,009.00 | 986.00 | 1,006.00 | 972.67 | 201,839 |
| Jul 2, 2024 | 1,028.00 | 1,028.00 | 980.00 | 990.00 | 957.20 | 1,186,019 |
| Jul 1, 2024 | 979.50 | 1,002.00 | 979.50 | 995.00 | 962.03 | 263,742 |
| Jun 28, 2024 | 985.00 | 1,000.00 | 973.00 | 986.00 | 953.33 | 246,917 |
| Jun 27, 2024 | 994.00 | 999.50 | 973.50 | 995.50 | 962.52 | 601,564 |
| Jun 26, 2024 | 1,012.00 | 1,025.00 | 999.00 | 1,011.00 | 977.50 | 1,328,703 |
| Jun 25, 2024 | 1,021.00 | 1,039.00 | 1,002.00 | 1,008.00 | 974.60 | 287,454 |
| Jun 24, 2024 | 1,031.00 | 1,046.00 | 1,024.00 | 1,033.00 | 998.78 | 372,721 |
| Jun 21, 2024 | 1,055.00 | 1,065.00 | 1,026.00 | 1,040.00 | 1,005.54 | 1,123,660 |
| Jun 20, 2024 | 1,081.00 | 1,111.00 | 1,050.00 | 1,073.00 | 1,037.45 | 834,961 |
| Jun 19, 2024 | 1,034.00 | 1,058.66 | 1,032.00 | 1,032.00 | 997.81 | 262,516 |
| Jun 18, 2024 | 982.00 | 1,065.00 | 982.00 | 1,054.00 | 1,019.08 | 507,891 |
| Jun 17, 2024 | 993.00 | 997.00 | 981.00 | 986.50 | 953.82 | 228,485 |
| Jun 14, 2024 | 1,001.00 | 1,011.00 | 982.50 | 992.00 | 959.13 | 231,789 |
| Jun 13, 2024 | 1,010.00 | 1,030.05 | 996.00 | 1,002.00 | 968.80 | 283,954 |
| Jun 12, 2024 | 1,019.00 | 1,051.00 | 1,015.00 | 1,022.00 | 988.14 | 355,858 |
| Jun 11, 2024 | 1,050.00 | 1,059.00 | 1,016.00 | 1,016.00 | 982.34 | 184,441 |
| Jun 10, 2024 | 1,081.00 | 1,081.00 | 1,040.00 | 1,050.00 | 1,015.21 | 280,159 |
| Jun 7, 2024 | 1,051.00 | 1,066.00 | 1,036.00 | 1,053.00 | 1,018.11 | 168,937 |
| Jun 6, 2024 | 30.00 Dividend | |||||
| Jun 6, 2024 | 1,076.00 | 1,084.44 | 1,031.00 | 1,059.00 | 1,023.91 | 427,542 |
| Jun 5, 2024 | 1,150.00 | 1,156.00 | 1,089.00 | 1,099.00 | 1,033.58 | 1,234,388 |
| Jun 4, 2024 | 1,152.00 | 1,166.00 | 1,110.00 | 1,149.00 | 1,080.61 | 414,963 |
| Jun 3, 2024 | 1,192.00 | 1,195.00 | 1,162.00 | 1,169.00 | 1,099.42 | 264,773 |
| May 31, 2024 | 1,200.00 | 1,207.00 | 1,188.00 | 1,193.00 | 1,121.99 | 309,253 |
| May 30, 2024 | 1,167.00 | 1,196.00 | 1,164.00 | 1,196.00 | 1,124.81 | 643,936 |
| May 29, 2024 | 1,178.00 | 1,187.00 | 1,158.00 | 1,179.00 | 1,108.82 | 221,708 |
| May 28, 2024 | 1,169.00 | 1,187.00 | 1,143.00 | 1,183.00 | 1,112.58 | 1,744,707 |
| May 24, 2024 | 1,158.00 | 1,175.00 | 1,147.00 | 1,170.00 | 1,100.36 | 247,244 |
| May 23, 2024 | 1,119.00 | 1,164.00 | 1,119.00 | 1,150.00 | 1,081.55 | 568,518 |
| May 22, 2024 | 1,200.00 | 1,200.00 | 1,134.00 | 1,134.00 | 1,066.50 | 593,455 |
| May 21, 2024 | 1,186.00 | 1,197.00 | 1,172.00 | 1,183.00 | 1,112.58 | 283,754 |
| May 20, 2024 | 1,180.00 | 1,233.00 | 1,164.00 | 1,196.00 | 1,124.81 | 214,689 |
| May 17, 2024 | 1,184.00 | 1,187.65 | 1,161.00 | 1,185.00 | 1,114.46 | 151,733 |
| May 16, 2024 | 1,146.00 | 1,181.00 | 1,128.00 | 1,160.00 | 1,090.95 | 215,988 |
| May 15, 2024 | 1,207.00 | 1,207.00 | 1,170.00 | 1,183.00 | 1,112.58 | 293,472 |
| May 14, 2024 | 1,157.00 | 1,206.00 | 1,138.00 | 1,204.00 | 1,132.33 | 194,730 |
| May 13, 2024 | 1,203.00 | 1,204.00 | 1,175.00 | 1,175.00 | 1,105.06 | 239,498 |
| May 10, 2024 | 1,195.00 | 1,208.00 | 1,189.00 | 1,197.00 | 1,125.75 | 1,623,001 |
| May 9, 2024 | 1,166.00 | 1,189.00 | 1,161.00 | 1,186.00 | 1,115.40 | 1,207,542 |
| May 8, 2024 | 1,163.00 | 1,174.00 | 1,143.60 | 1,173.00 | 1,103.18 | 741,375 |
| May 7, 2024 | 1,148.00 | 1,163.00 | 1,135.00 | 1,163.00 | 1,093.77 | 253,275 |
| May 3, 2024 | 1,130.00 | 1,141.00 | 1,108.00 | 1,136.00 | 1,068.38 | 399,852 |
| May 2, 2024 | 1,114.00 | 1,135.00 | 1,076.00 | 1,128.00 | 1,060.86 | 329,886 |
| May 1, 2024 | 1,120.00 | 1,120.00 | 1,104.00 | 1,106.00 | 1,040.17 | 250,269 |
| Apr 30, 2024 | 1,105.00 | 1,145.00 | 1,104.00 | 1,104.00 | 1,038.29 | 319,681 |
| Apr 29, 2024 | 1,120.00 | 1,138.00 | 1,086.00 | 1,138.00 | 1,070.26 | 492,794 |
| Apr 26, 2024 | 1,120.00 | 1,120.00 | 1,077.00 | 1,103.00 | 1,037.34 | 599,923 |
| Apr 25, 2024 | 1,095.00 | 1,095.00 | 1,056.00 | 1,079.00 | 1,014.77 | 770,984 |
| Apr 24, 2024 | 1,094.00 | 1,109.00 | 1,075.00 | 1,084.00 | 1,019.48 | 438,883 |
| Apr 23, 2024 | 1,079.00 | 1,097.00 | 1,075.00 | 1,086.00 | 1,021.36 | 289,472 |
| Apr 22, 2024 | 1,020.00 | 1,092.00 | 1,020.00 | 1,079.00 | 1,014.77 | 509,358 |
| Apr 19, 2024 | 980.00 | 1,019.00 | 968.50 | 1,019.00 | 958.34 | 298,852 |
| Apr 18, 2024 | 990.50 | 994.50 | 978.50 | 981.00 | 922.61 | 388,931 |
| Apr 17, 2024 | 1,005.00 | 1,012.00 | 990.00 | 995.00 | 935.77 | 334,006 |
| Apr 16, 2024 | 1,024.00 | 1,032.00 | 1,005.95 | 1,006.00 | 946.12 | 424,458 |
| Apr 15, 2024 | 1,059.00 | 1,076.00 | 1,038.00 | 1,039.00 | 977.15 | 542,154 |
| Apr 12, 2024 | 1,090.00 | 1,095.00 | 1,048.00 | 1,055.00 | 992.20 | 484,106 |
| Apr 11, 2024 | 1,066.00 | 1,081.00 | 1,050.00 | 1,070.00 | 1,006.31 | 947,473 |
| Apr 10, 2024 | 1,064.00 | 1,064.00 | 1,037.00 | 1,064.00 | 1,000.67 | 640,539 |
| Apr 9, 2024 | 1,031.00 | 1,063.00 | 1,031.00 | 1,043.00 | 980.92 | 242,059 |
| Apr 8, 2024 | 1,034.00 | 1,054.00 | 1,027.00 | 1,040.00 | 978.09 | 289,477 |
| Apr 5, 2024 | 1,070.00 | 1,071.60 | 1,021.00 | 1,032.00 | 970.57 | 236,592 |
| Apr 4, 2024 | 1,015.00 | 1,051.00 | 1,014.60 | 1,051.00 | 988.44 | 576,975 |
| Apr 3, 2024 | 1,050.00 | 1,069.00 | 1,037.00 | 1,048.00 | 985.62 | 212,929 |
| Apr 2, 2024 | 1,095.00 | 1,116.00 | 1,053.00 | 1,064.00 | 1,000.67 | 349,993 |
| Mar 28, 2024 | 1,100.00 | 1,106.00 | 1,084.00 | 1,093.00 | 1,027.94 | 858,528 |
| Mar 27, 2024 | 1,086.00 | 1,106.00 | 1,084.00 | 1,106.00 | 1,040.17 | 452,025 |
| Mar 26, 2024 | 1,075.00 | 1,091.00 | 1,059.00 | 1,091.00 | 1,026.06 | 434,484 |
| Mar 25, 2024 | 1,090.00 | 1,090.00 | 1,067.00 | 1,073.00 | 1,009.13 | 351,837 |
| Mar 22, 2024 | 1,008.00 | 1,081.00 | 1,008.00 | 1,077.00 | 1,012.89 | 498,114 |
| Mar 21, 2024 | 1,058.00 | 1,092.00 | 1,047.00 | 1,054.00 | 991.26 | 513,922 |
| Mar 20, 2024 | 1,050.00 | 1,050.00 | 1,016.00 | 1,029.00 | 967.75 | 1,668,923 |
| Mar 19, 2024 | 997.50 | 1,039.00 | 997.50 | 1,031.00 | 969.63 | 272,492 |
| Mar 18, 2024 | 1,036.00 | 1,042.00 | 1,016.00 | 1,026.00 | 964.93 | 1,711,534 |
| Mar 15, 2024 | 1,040.00 | 1,062.00 | 1,028.00 | 1,033.00 | 971.51 | 889,606 |
| Mar 14, 2024 | 1,008.00 | 1,029.00 | 1,008.00 | 1,024.00 | 963.05 | 176,833 |
| Mar 13, 2024 | 993.50 | 1,012.00 | 979.50 | 1,012.00 | 951.76 | 267,929 |
| Mar 12, 2024 | 1,013.00 | 1,017.00 | 994.50 | 994.50 | 935.30 | 182,565 |
| Mar 11, 2024 | 1,000.00 | 1,037.00 | 1,000.00 | 1,009.00 | 948.94 | 268,373 |
| Mar 8, 2024 | 1,051.00 | 1,053.00 | 1,009.00 | 1,034.00 | 972.45 | 197,125 |
| Mar 7, 2024 | 30.00 Dividend | |||||
| Mar 7, 2024 | 1,052.00 | 1,081.60 | 1,025.00 | 1,035.00 | 973.39 | 261,598 |
| Mar 6, 2024 | 1,037.00 | 1,062.00 | 1,037.00 | 1,053.00 | 962.11 | 260,367 |
| Mar 5, 2024 | 1,022.00 | 1,039.00 | 1,015.00 | 1,032.00 | 942.92 | 366,253 |
| Mar 4, 2024 | 1,090.00 | 1,090.00 | 1,018.00 | 1,022.00 | 933.78 | 250,526 |
| Mar 1, 2024 | 1,034.00 | 1,052.00 | 996.50 | 1,049.00 | 958.45 | 1,867,376 |
| Feb 29, 2024 | 993.00 | 1,061.00 | 989.00 | 1,020.00 | 931.96 | 518,129 |
| Feb 28, 2024 | 966.50 | 991.00 | 966.50 | 979.50 | 894.95 | 270,700 |
| Feb 27, 2024 | 956.00 | 997.50 | 956.00 | 990.50 | 905.00 | 363,756 |
| Feb 26, 2024 | 976.50 | 987.00 | 964.00 | 964.00 | 880.79 | 337,961 |
| Feb 23, 2024 | 955.00 | 987.50 | 955.00 | 979.00 | 894.49 | 232,668 |
| Feb 22, 2024 | 992.50 | 992.50 | 961.91 | 984.50 | 899.52 | 251,579 |
| Feb 21, 2024 | 994.00 | 994.00 | 955.32 | 957.50 | 874.85 | 152,169 |
| Feb 20, 2024 | 970.50 | 977.50 | 952.50 | 952.50 | 870.28 | 190,915 |
| Feb 19, 2024 | 974.00 | 994.50 | 963.00 | 983.50 | 898.61 | 143,395 |
| Feb 16, 2024 | 980.00 | 983.50 | 964.50 | 983.50 | 898.61 | 259,133 |
| Feb 15, 2024 | 948.50 | 960.00 | 948.00 | 952.00 | 869.83 | 233,944 |
| Feb 14, 2024 | 968.00 | 969.50 | 946.00 | 946.00 | 864.34 | 247,584 |
| Feb 13, 2024 | 956.00 | 967.50 | 950.00 | 958.50 | 875.76 | 276,179 |
| Feb 12, 2024 | 963.00 | 972.50 | 953.70 | 962.00 | 878.96 | 133,865 |
| Feb 9, 2024 | 979.00 | 986.50 | 963.00 | 963.00 | 879.88 | 276,579 |
| Feb 8, 2024 | 992.00 | 992.00 | 969.50 | 980.00 | 895.41 | 176,849 |
| Feb 7, 2024 | 983.50 | 994.50 | 961.00 | 977.00 | 892.67 | 298,119 |
| Feb 6, 2024 | 931.50 | 973.00 | 926.00 | 970.00 | 886.27 | 221,442 |
| Feb 5, 2024 | 924.00 | 951.00 | 923.00 | 923.00 | 843.33 | 229,811 |
| Feb 2, 2024 | 966.00 | 966.00 | 930.00 | 934.00 | 853.38 | 147,735 |
| Feb 1, 2024 | 946.00 | 957.50 | 935.00 | 936.50 | 855.66 | 241,162 |
| Jan 31, 2024 | 979.00 | 979.00 | 946.00 | 946.00 | 864.34 | 550,347 |
| Jan 30, 2024 | 1,001.00 | 1,001.75 | 960.00 | 964.50 | 881.25 | 268,296 |
| Jan 29, 2024 | 970.00 | 998.00 | 956.50 | 982.00 | 897.24 | 1,803,005 |
| Jan 26, 2024 | 975.00 | 975.00 | 956.50 | 964.00 | 880.79 | 108,752 |
| Jan 25, 2024 | 959.00 | 973.00 | 958.00 | 959.50 | 876.68 | 201,679 |
| Jan 24, 2024 | 975.00 | 975.00 | 942.00 | 960.00 | 877.13 | 157,741 |
| Jan 23, 2024 | 928.00 | 936.50 | 922.50 | 935.00 | 854.29 | 375,922 |
| Jan 22, 2024 | 937.00 | 938.50 | 921.00 | 926.50 | 846.53 | 191,605 |
| Jan 19, 2024 | 939.50 | 948.50 | 925.00 | 925.00 | 845.16 | 318,354 |
| Jan 18, 2024 | 925.00 | 937.00 | 917.00 | 933.00 | 852.47 | 405,317 |
| Jan 17, 2024 | 954.50 | 962.50 | 926.00 | 940.00 | 858.86 | 307,657 |
| Jan 16, 2024 | 999.00 | 999.00 | 950.00 | 973.50 | 889.47 | 252,653 |
| Jan 15, 2024 | 961.00 | 969.00 | 948.00 | 956.00 | 873.48 | 204,150 |
| Jan 12, 2024 | 966.00 | 988.50 | 962.50 | 962.50 | 879.42 | 213,552 |
| Jan 11, 2024 | 991.00 | 991.00 | 957.50 | 959.00 | 876.22 | 1,863,926 |
| Jan 10, 2024 | 969.50 | 971.50 | 951.00 | 953.50 | 871.20 | 167,525 |
| Jan 9, 2024 | 980.00 | 984.00 | 968.50 | 973.50 | 889.47 | 295,114 |
| Jan 8, 2024 | 1,001.00 | 1,004.00 | 969.00 | 972.00 | 888.10 | 338,271 |
| Jan 5, 2024 | 1,050.00 | 1,050.00 | 982.50 | 1,000.00 | 913.68 | 165,808 |
| Jan 4, 2024 | 1,019.00 | 1,033.00 | 1,010.00 | 1,012.00 | 924.65 | 218,775 |
| Jan 3, 2024 | 1,032.00 | 1,035.00 | 1,007.00 | 1,023.00 | 934.70 | 265,156 |
| Jan 2, 2024 | 1,050.00 | 1,060.00 | 1,031.00 | 1,032.00 | 942.92 | 299,154 |
| Dec 29, 2023 | 1,027.00 | 1,044.00 | 1,012.00 | 1,044.00 | 953.88 | 218,879 |
| Dec 28, 2023 | 1,010.00 | 1,032.00 | 1,010.00 | 1,022.00 | 933.78 | 161,444 |
| Dec 27, 2023 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 936.52 | 395,675 |
| Dec 22, 2023 | 1,014.00 | 1,043.00 | 1,014.00 | 1,040.00 | 950.23 | 167,294 |
| Dec 21, 2023 | 1,041.00 | 1,055.00 | 1,021.00 | 1,038.00 | 948.40 | 293,640 |
| Dec 20, 2023 | 996.00 | 1,037.00 | 996.00 | 1,037.00 | 947.49 | 279,986 |
| Dec 19, 2023 | 993.00 | 1,005.00 | 978.00 | 984.00 | 899.06 | 622,450 |
| Dec 18, 2023 | 942.50 | 990.50 | 942.50 | 984.00 | 899.06 | 413,120 |
| Dec 15, 2023 | 980.00 | 1,007.00 | 937.50 | 944.50 | 862.97 | 2,005,593 |
| Dec 14, 2023 | 960.00 | 998.50 | 949.00 | 985.00 | 899.98 | 646,681 |
| Dec 13, 2023 | 964.50 | 971.00 | 935.00 | 947.00 | 865.26 | 691,093 |
| Dec 12, 2023 | 955.00 | 1,022.00 | 955.00 | 985.00 | 899.98 | 641,089 |
| Dec 11, 2023 | 991.00 | 1,019.00 | 987.78 | 993.50 | 907.74 | 588,089 |
| Dec 8, 2023 | 950.00 | 1,017.00 | 950.00 | 1,008.00 | 920.99 | 237,939 |
| Dec 7, 2023 | 30.00 Dividend | |||||
| Dec 7, 2023 | 1,007.00 | 1,020.00 | 979.00 | 992.50 | 906.83 | 305,722 |
| Dec 6, 2023 | 1,018.00 | 1,051.00 | 1,018.00 | 1,030.00 | 913.68 | 390,792 |
| Dec 5, 2023 | 992.00 | 1,020.00 | 988.00 | 1,020.00 | 904.81 | 166,111 |
| Dec 4, 2023 | 997.00 | 1,013.00 | 990.50 | 994.00 | 881.75 | 285,983 |
| Dec 1, 2023 | 1,055.00 | 1,055.00 | 996.50 | 1,020.00 | 904.81 | 465,726 |
| Nov 30, 2023 | 1,043.00 | 1,046.00 | 999.50 | 1,007.00 | 893.28 | 1,720,803 |
| Nov 29, 2023 | 995.00 | 1,044.00 | 995.00 | 1,036.00 | 919.00 | 730,410 |
| Nov 28, 2023 | 967.00 | 992.00 | 941.00 | 992.00 | 879.97 | 453,380 |
| Nov 27, 2023 | 963.50 | 977.00 | 946.00 | 969.50 | 860.01 | 453,138 |
| Nov 24, 2023 | 964.00 | 976.00 | 956.50 | 976.00 | 865.78 | 168,484 |
| Nov 23, 2023 | 920.00 | 965.50 | 920.00 | 965.50 | 856.47 | 284,821 |
| Nov 22, 2023 | 939.50 | 957.50 | 925.00 | 938.50 | 832.51 | 496,336 |
| Nov 21, 2023 | 940.00 | 940.00 | 909.50 | 920.00 | 816.10 | 268,075 |
| Nov 20, 2023 | 886.00 | 940.00 | 886.00 | 933.00 | 827.64 | 252,113 |
| Nov 17, 2023 | 871.50 | 914.00 | 862.50 | 912.00 | 809.01 | 710,911 |
| Nov 16, 2023 | 888.00 | 896.00 | 855.77 | 862.50 | 765.10 | 592,027 |
| Nov 15, 2023 | 858.00 | 901.00 | 858.00 | 887.50 | 787.27 | 462,626 |
| Nov 14, 2023 | 865.50 | 879.00 | 836.50 | 879.00 | 779.73 | 419,639 |
| Nov 13, 2023 | 835.50 | 851.00 | 820.00 | 845.50 | 750.02 | 491,546 |
| Nov 10, 2023 | 830.50 | 850.00 | 830.50 | 848.00 | 752.24 | 375,283 |
| Nov 9, 2023 | 840.50 | 857.50 | 835.50 | 857.50 | 760.66 | 385,422 |
| Nov 8, 2023 | 869.50 | 881.50 | 848.50 | 851.00 | 754.90 | 477,763 |
| Nov 7, 2023 | 910.50 | 910.50 | 862.00 | 867.00 | 769.09 | 521,466 |
| Nov 6, 2023 | 919.00 | 919.00 | 879.50 | 880.00 | 780.62 | 370,636 |
| Nov 3, 2023 | 903.00 | 903.00 | 862.00 | 897.00 | 795.70 | 939,053 |
| Nov 2, 2023 | 873.00 | 905.00 | 865.00 | 892.50 | 791.71 | 446,995 |
| Nov 1, 2023 | 852.00 | 879.50 | 832.00 | 864.00 | 766.43 | 714,827 |
| Oct 31, 2023 | 860.50 | 863.50 | 839.00 | 852.00 | 755.78 | 378,774 |
| Oct 30, 2023 | 839.50 | 857.50 | 820.50 | 836.00 | 741.59 | 487,977 |
| Oct 27, 2023 | 816.00 | 844.50 | 808.50 | 832.50 | 738.49 | 756,577 |
| Oct 26, 2023 | 828.50 | 835.00 | 807.50 | 808.00 | 716.75 | 964,502 |
| Oct 25, 2023 | 839.00 | 850.00 | 811.00 | 816.00 | 723.85 | 441,507 |
| Oct 24, 2023 | 826.50 | 851.50 | 822.00 | 830.00 | 736.27 | 924,896 |
Related Tickers
ITH.L Ithaca Energy plc
105.20
0.00%
DEC.L Diversified Energy Company PLC
897.27
+0.14%
SQZ.L Serica Energy plc
132.60
-7.60%
GENL.L Genel Energy plc
0.7650
-99.00%
GKP.L Gulf Keystone Petroleum Limited
127.90
-0.78%
EXR.AX Elixir Energy Limited
0.0620
0.00%
I3E.L i3 Energy Plc
12.74
-0.55%
HBR.L Harbour Energy plc
272.00
+1.34%
DEC Diversified Energy Company PLC
11.67
+0.43%
TLW.L Tullow Oil plc
24.51
-1.10%