LSE - Delayed Quote GBp
Energean plc (ENOG.L)
916.50
-2.00
(-0.22%)
At close: June 2 at 5:50:29 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 916.50 | 916.50 | 47 |
| May 30, 2025 | 905.50 | 925.00 | 890.54 | 918.50 | 918.50 | 694,376 |
| May 29, 2025 | 877.50 | 912.00 | 877.50 | 899.50 | 899.50 | 186,596 |
| May 28, 2025 | 882.00 | 886.50 | 868.50 | 877.00 | 877.00 | 171,350 |
| May 27, 2025 | 870.00 | 890.50 | 860.50 | 880.00 | 880.00 | 351,259 |
| May 23, 2025 | 854.50 | 873.50 | 841.00 | 859.00 | 859.00 | 238,345 |
| May 22, 2025 | 865.00 | 873.50 | 847.50 | 855.00 | 855.00 | 294,677 |
| May 21, 2025 | 919.00 | 921.00 | 848.50 | 872.50 | 872.50 | 436,031 |
| May 20, 2025 | 946.00 | 946.00 | 915.00 | 924.50 | 924.50 | 120,451 |
| May 19, 2025 | 945.50 | 945.50 | 923.00 | 937.50 | 937.50 | 167,099 |
| May 16, 2025 | 951.50 | 960.00 | 930.50 | 944.50 | 944.50 | 133,533 |
| May 15, 2025 | 950.00 | 950.00 | 922.00 | 942.00 | 942.00 | 170,157 |
| May 14, 2025 | 948.50 | 953.50 | 934.50 | 952.00 | 952.00 | 348,893 |
| May 13, 2025 | 925.50 | 946.50 | 918.50 | 946.50 | 946.50 | 214,067 |
| May 12, 2025 | 897.00 | 932.50 | 897.00 | 930.50 | 930.50 | 339,035 |
| May 9, 2025 | 899.00 | 899.00 | 882.00 | 888.00 | 888.00 | 206,949 |
| May 8, 2025 | 846.00 | 895.50 | 846.00 | 880.50 | 880.50 | 259,529 |
| May 7, 2025 | 840.00 | 887.00 | 840.00 | 862.00 | 862.00 | 362,331 |
| May 6, 2025 | 860.00 | 870.00 | 842.00 | 861.00 | 861.00 | 222,270 |
| May 2, 2025 | 840.00 | 872.00 | 840.00 | 858.50 | 858.50 | 119,437 |
| May 1, 2025 | 876.00 | 895.00 | 865.00 | 870.50 | 870.50 | 122,790 |
| Apr 30, 2025 | 840.00 | 886.50 | 840.00 | 882.00 | 882.00 | 195,596 |
| Apr 29, 2025 | 888.00 | 899.50 | 870.00 | 879.00 | 879.00 | 216,107 |
| Apr 28, 2025 | 871.50 | 899.50 | 870.00 | 891.50 | 891.50 | 287,652 |
| Apr 25, 2025 | 863.00 | 883.50 | 856.07 | 871.50 | 871.50 | 147,761 |
| Apr 24, 2025 | 866.50 | 883.50 | 847.20 | 860.00 | 860.00 | 209,909 |
| Apr 23, 2025 | 870.00 | 876.50 | 855.50 | 865.00 | 865.00 | 285,371 |
| Apr 22, 2025 | 840.00 | 870.00 | 826.00 | 854.00 | 854.00 | 485,576 |
| Apr 17, 2025 | 837.50 | 849.50 | 825.50 | 843.00 | 843.00 | 155,435 |
| Apr 16, 2025 | 812.50 | 835.50 | 796.70 | 835.00 | 835.00 | 270,832 |
| Apr 15, 2025 | 821.00 | 828.00 | 805.00 | 818.50 | 818.50 | 195,733 |
| Apr 14, 2025 | 801.00 | 825.50 | 799.50 | 821.50 | 821.50 | 195,026 |
| Apr 11, 2025 | 784.00 | 797.00 | 769.51 | 780.00 | 780.00 | 202,112 |
| Apr 10, 2025 | 804.00 | 808.50 | 769.50 | 783.50 | 783.50 | 421,845 |
| Apr 9, 2025 | 725.50 | 750.50 | 720.50 | 734.00 | 734.00 | 409,427 |
| Apr 8, 2025 | 769.50 | 787.00 | 753.00 | 758.50 | 758.50 | 487,809 |
| Apr 7, 2025 | 750.50 | 799.00 | 742.50 | 745.50 | 745.50 | 614,506 |
| Apr 4, 2025 | 840.00 | 846.50 | 790.00 | 790.00 | 790.00 | 484,675 |
| Apr 3, 2025 | 880.00 | 880.00 | 839.00 | 845.00 | 845.00 | 253,102 |
| Apr 2, 2025 | 886.00 | 893.50 | 873.50 | 891.00 | 891.00 | 219,985 |
| Apr 1, 2025 | 884.50 | 893.42 | 873.00 | 884.00 | 884.00 | 233,352 |
| Mar 31, 2025 | 872.00 | 887.50 | 866.00 | 875.50 | 875.50 | 520,058 |
| Mar 28, 2025 | 863.50 | 877.50 | 861.00 | 870.00 | 870.00 | 221,355 |
| Mar 27, 2025 | 855.00 | 865.50 | 845.00 | 865.50 | 865.50 | 879,972 |
| Mar 26, 2025 | 880.50 | 889.50 | 853.50 | 857.50 | 857.50 | 242,842 |
| Mar 25, 2025 | 823.00 | 872.50 | 813.00 | 868.50 | 868.50 | 408,682 |
| Mar 24, 2025 | 875.50 | 889.00 | 813.50 | 815.50 | 815.50 | 599,776 |
| Mar 21, 2025 | 822.00 | 892.00 | 822.00 | 872.50 | 872.50 | 1,140,354 |
| Mar 20, 2025 | 843.00 | 846.00 | 799.73 | 841.50 | 841.50 | 773,478 |
| Mar 19, 2025 | 869.50 | 875.00 | 840.50 | 840.50 | 840.50 | 350,539 |
| Mar 18, 2025 | 867.50 | 880.00 | 858.62 | 876.50 | 876.50 | 313,745 |
| Mar 17, 2025 | 930.00 | 931.00 | 837.50 | 865.50 | 865.50 | 865,597 |
| Mar 14, 2025 | 942.00 | 946.00 | 932.50 | 940.50 | 940.50 | 144,871 |
| Mar 13, 2025 | 970.00 | 970.00 | 925.00 | 939.00 | 939.00 | 361,299 |
| Mar 12, 2025 | 908.00 | 941.00 | 908.00 | 933.50 | 933.50 | 312,340 |
| Mar 11, 2025 | 946.00 | 957.00 | 927.50 | 927.50 | 927.50 | 245,134 |
| Mar 10, 2025 | 949.00 | 953.00 | 936.50 | 936.50 | 936.50 | 299,685 |
| Mar 7, 2025 | 928.50 | 950.50 | 919.50 | 950.00 | 950.00 | 154,061 |
| Mar 6, 2025 | 22.1715 Dividend | |||||
| Mar 6, 2025 | 967.00 | 967.00 | 914.50 | 939.00 | 939.00 | 539,178 |
| Mar 5, 2025 | 980.50 | 997.50 | 960.50 | 969.50 | 969.20 | 254,409 |
| Mar 4, 2025 | 1,015.00 | 1,015.00 | 968.78 | 971.50 | 971.20 | 225,593 |
| Mar 3, 2025 | 1,002.00 | 1,025.30 | 989.50 | 1,012.00 | 1,011.69 | 342,120 |
| Feb 28, 2025 | 1,035.00 | 1,035.00 | 1,006.00 | 1,015.00 | 1,014.69 | 519,764 |
| Feb 27, 2025 | 1,025.00 | 1,029.00 | 1,011.00 | 1,019.00 | 1,018.68 | 118,537 |
| Feb 26, 2025 | 1,021.00 | 1,023.00 | 986.24 | 1,012.00 | 1,011.69 | 160,434 |
| Feb 25, 2025 | 1,025.00 | 1,025.00 | 980.00 | 1,011.00 | 1,010.69 | 253,189 |
| Feb 24, 2025 | 1,015.00 | 1,026.00 | 996.00 | 996.00 | 995.69 | 121,841 |
| Feb 21, 2025 | 985.00 | 1,040.00 | 985.00 | 1,012.00 | 1,011.69 | 164,157 |
| Feb 20, 2025 | 1,025.00 | 1,046.00 | 1,025.00 | 1,030.00 | 1,029.68 | 204,781 |
| Feb 19, 2025 | 988.00 | 1,038.00 | 988.00 | 1,029.00 | 1,028.68 | 198,664 |
| Feb 18, 2025 | 1,024.00 | 1,030.00 | 1,009.00 | 1,025.00 | 1,024.68 | 211,641 |
| Feb 17, 2025 | 1,010.00 | 1,026.00 | 997.00 | 1,016.00 | 1,015.69 | 162,398 |
| Feb 14, 2025 | 975.50 | 1,004.00 | 975.50 | 993.50 | 993.19 | 176,362 |
| Feb 13, 2025 | 1,010.00 | 1,010.00 | 976.00 | 988.00 | 987.69 | 1,154,575 |
| Feb 12, 2025 | 1,007.00 | 1,007.00 | 991.00 | 993.50 | 993.19 | 235,281 |
| Feb 11, 2025 | 1,001.00 | 1,007.00 | 995.00 | 1,002.00 | 1,001.69 | 211,753 |
| Feb 10, 2025 | 985.50 | 1,001.00 | 973.00 | 1,000.00 | 999.69 | 269,907 |
| Feb 7, 2025 | 987.00 | 990.00 | 953.00 | 971.00 | 970.70 | 262,061 |
| Feb 6, 2025 | 976.00 | 1,000.00 | 973.03 | 985.00 | 984.70 | 232,187 |
| Feb 5, 2025 | 966.00 | 989.00 | 962.50 | 975.00 | 974.70 | 511,295 |
| Feb 4, 2025 | 938.00 | 974.50 | 931.50 | 966.00 | 965.70 | 666,336 |
| Feb 3, 2025 | 916.50 | 957.00 | 913.50 | 950.50 | 950.21 | 477,721 |
| Jan 31, 2025 | 999.50 | 999.50 | 926.50 | 926.50 | 926.21 | 236,400 |
| Jan 30, 2025 | 936.50 | 952.50 | 936.50 | 942.00 | 941.71 | 319,533 |
| Jan 29, 2025 | 936.50 | 951.00 | 930.50 | 940.00 | 939.71 | 362,099 |
| Jan 28, 2025 | 941.00 | 955.00 | 932.50 | 932.50 | 932.21 | 351,135 |
| Jan 27, 2025 | 960.00 | 1,005.00 | 941.50 | 943.50 | 943.21 | 677,590 |
| Jan 24, 2025 | 1,001.00 | 1,020.00 | 958.50 | 963.50 | 963.20 | 282,272 |
| Jan 23, 2025 | 1,068.00 | 1,073.00 | 1,015.00 | 1,015.00 | 1,014.69 | 566,391 |
| Jan 22, 2025 | 1,045.00 | 1,053.00 | 1,023.00 | 1,023.00 | 1,022.68 | 306,496 |
| Jan 21, 2025 | 1,026.00 | 1,054.76 | 1,026.00 | 1,045.00 | 1,044.68 | 283,137 |
| Jan 20, 2025 | 1,058.00 | 1,073.00 | 1,040.00 | 1,042.00 | 1,041.68 | 407,207 |
| Jan 17, 2025 | 1,060.00 | 1,071.00 | 1,053.00 | 1,058.00 | 1,057.67 | 197,199 |
| Jan 16, 2025 | 1,054.00 | 1,070.00 | 1,048.00 | 1,059.00 | 1,058.67 | 288,554 |
| Jan 15, 2025 | 1,053.00 | 1,059.00 | 1,033.00 | 1,056.00 | 1,055.67 | 335,299 |
| Jan 14, 2025 | 1,044.00 | 1,047.00 | 1,029.00 | 1,044.00 | 1,043.68 | 333,862 |
| Jan 13, 2025 | 1,001.00 | 1,038.00 | 1,001.00 | 1,026.00 | 1,025.68 | 244,347 |
| Jan 10, 2025 | 1,000.00 | 1,039.00 | 1,000.00 | 1,009.00 | 1,008.69 | 341,213 |
| Jan 9, 2025 | 1,055.00 | 1,055.00 | 1,013.00 | 1,020.00 | 1,019.68 | 492,404 |
| Jan 8, 2025 | 1,063.00 | 1,068.00 | 1,024.00 | 1,028.00 | 1,027.68 | 347,085 |
| Jan 7, 2025 | 1,055.00 | 1,065.00 | 1,047.00 | 1,062.00 | 1,061.67 | 148,164 |
| Jan 6, 2025 | 1,031.00 | 1,067.00 | 1,002.00 | 1,062.00 | 1,061.67 | 299,388 |
| Jan 3, 2025 | 1,078.00 | 1,099.00 | 1,054.00 | 1,076.00 | 1,075.67 | 197,511 |
| Jan 2, 2025 | 1,043.00 | 1,074.00 | 1,041.00 | 1,072.00 | 1,071.67 | 338,791 |
| Dec 31, 2024 | 1,020.00 | 1,043.00 | 1,020.00 | 1,043.00 | 1,042.68 | 107,027 |
| Dec 30, 2024 | 1,005.00 | 1,022.00 | 1,004.00 | 1,022.00 | 1,021.68 | 253,299 |
| Dec 27, 2024 | 1,013.00 | 1,031.00 | 1,013.00 | 1,016.00 | 1,015.69 | 173,078 |
| Dec 24, 2024 | 1,014.00 | 1,014.00 | 991.00 | 1,012.00 | 1,011.69 | 76,540 |
| Dec 23, 2024 | 983.50 | 1,007.00 | 983.50 | 988.50 | 988.19 | 184,428 |
| Dec 20, 2024 | 975.00 | 988.00 | 964.00 | 979.00 | 978.70 | 430,078 |
| Dec 19, 2024 | 974.00 | 995.50 | 964.00 | 985.50 | 985.20 | 375,135 |
| Dec 18, 2024 | 966.00 | 981.00 | 965.50 | 971.00 | 970.70 | 223,378 |
| Dec 17, 2024 | 984.50 | 986.00 | 969.00 | 969.50 | 969.20 | 298,351 |
| Dec 16, 2024 | 993.50 | 1,003.00 | 984.50 | 984.50 | 984.20 | 327,469 |
| Dec 13, 2024 | 992.00 | 1,013.00 | 979.50 | 1,002.00 | 1,001.69 | 96,946 |
| Dec 12, 2024 | 992.00 | 1,006.00 | 987.50 | 990.00 | 989.69 | 168,424 |
| Dec 11, 2024 | 986.00 | 1,003.00 | 977.00 | 986.00 | 985.69 | 217,976 |
| Dec 10, 2024 | 989.00 | 997.50 | 982.50 | 986.00 | 985.69 | 369,059 |
| Dec 9, 2024 | 951.00 | 994.50 | 951.00 | 986.50 | 986.19 | 1,232,801 |
| Dec 6, 2024 | 955.00 | 986.50 | 935.00 | 944.50 | 944.21 | 344,572 |
| Dec 5, 2024 | 1,045.00 | 1,045.00 | 981.00 | 987.50 | 987.19 | 481,860 |
| Dec 4, 2024 | 1,061.00 | 1,061.00 | 1,018.54 | 1,021.00 | 1,020.68 | 279,964 |
| Dec 3, 2024 | 1,032.00 | 1,039.00 | 1,013.00 | 1,039.00 | 1,038.68 | 453,870 |
| Dec 2, 2024 | 1,017.00 | 1,023.00 | 996.00 | 1,016.00 | 1,015.69 | 240,182 |
| Nov 29, 2024 | 998.50 | 1,026.00 | 988.50 | 1,012.00 | 1,011.69 | 331,624 |
| Nov 28, 2024 | 1,099.00 | 1,099.00 | 998.00 | 998.00 | 997.69 | 592,390 |
| Nov 27, 2024 | 1,095.00 | 1,101.50 | 1,083.00 | 1,095.00 | 1,094.66 | 323,438 |
| Nov 26, 2024 | 1,093.00 | 1,111.69 | 1,083.00 | 1,085.00 | 1,084.66 | 828,059 |
| Nov 25, 2024 | 1,075.00 | 1,098.00 | 1,063.00 | 1,096.00 | 1,095.66 | 705,803 |
| Nov 22, 2024 | 1,034.00 | 1,070.00 | 1,034.00 | 1,060.00 | 1,059.67 | 1,540,535 |
| Nov 21, 2024 | 1,053.00 | 1,062.20 | 1,034.00 | 1,054.00 | 1,053.67 | 304,864 |
| Nov 20, 2024 | 1,033.00 | 1,054.00 | 1,025.01 | 1,053.00 | 1,052.67 | 202,998 |
| Nov 19, 2024 | 1,016.00 | 1,032.00 | 1,013.00 | 1,031.00 | 1,030.68 | 225,895 |
| Nov 18, 2024 | 975.50 | 1,017.00 | 975.50 | 1,017.00 | 1,016.69 | 227,035 |
| Nov 15, 2024 | 984.50 | 995.50 | 977.50 | 988.00 | 987.69 | 145,759 |
| Nov 14, 2024 | 970.00 | 990.50 | 969.50 | 985.00 | 984.70 | 200,377 |
| Nov 13, 2024 | 950.50 | 977.50 | 950.50 | 968.50 | 968.20 | 263,225 |
| Nov 12, 2024 | 974.00 | 982.50 | 956.50 | 957.50 | 957.20 | 189,360 |
| Nov 11, 2024 | 974.50 | 995.50 | 971.00 | 974.00 | 973.70 | 453,470 |
| Nov 8, 2024 | 979.00 | 979.00 | 948.00 | 952.00 | 951.71 | 126,775 |
| Nov 7, 2024 | 993.00 | 993.00 | 966.50 | 972.50 | 972.20 | 268,429 |
| Nov 6, 2024 | 996.00 | 996.00 | 955.50 | 971.00 | 970.70 | 417,668 |
| Nov 5, 2024 | 957.50 | 995.50 | 957.50 | 960.50 | 960.20 | 266,304 |
| Nov 4, 2024 | 986.50 | 1,004.00 | 967.50 | 970.00 | 969.70 | 619,758 |
| Nov 1, 2024 | 1,000.00 | 1,018.00 | 968.50 | 974.50 | 974.20 | 165,505 |
| Oct 31, 2024 | 980.00 | 1,014.00 | 980.00 | 1,006.00 | 1,005.69 | 381,084 |
| Oct 30, 2024 | 975.00 | 1,019.00 | 975.00 | 1,011.00 | 1,010.69 | 679,806 |
| Oct 29, 2024 | 965.00 | 982.00 | 963.00 | 982.00 | 981.70 | 246,821 |
| Oct 28, 2024 | 951.50 | 990.00 | 951.00 | 963.00 | 962.70 | 287,970 |
| Oct 25, 2024 | 938.50 | 958.50 | 913.50 | 951.50 | 951.21 | 98,874 |
| Oct 24, 2024 | 959.50 | 975.00 | 932.00 | 932.50 | 932.21 | 162,190 |
| Oct 23, 2024 | 967.50 | 970.00 | 941.50 | 949.00 | 948.71 | 124,628 |
| Oct 22, 2024 | 960.00 | 974.50 | 955.00 | 962.00 | 961.70 | 148,097 |
| Oct 21, 2024 | 945.00 | 970.50 | 945.00 | 955.00 | 954.70 | 217,629 |
| Oct 18, 2024 | 923.50 | 952.00 | 920.50 | 947.50 | 947.21 | 233,967 |
| Oct 17, 2024 | 908.00 | 922.50 | 902.50 | 922.00 | 921.71 | 174,510 |
| Oct 16, 2024 | 918.94 | 923.00 | 910.50 | 910.50 | 910.22 | 170,707 |
| Oct 15, 2024 | 900.00 | 919.50 | 889.50 | 911.00 | 910.72 | 314,002 |
| Oct 14, 2024 | 889.50 | 911.50 | 885.80 | 906.00 | 905.72 | 152,545 |
| Oct 11, 2024 | 855.50 | 905.00 | 855.50 | 887.50 | 887.23 | 255,019 |
| Oct 10, 2024 | 924.50 | 924.50 | 890.00 | 896.00 | 895.72 | 120,576 |
| Oct 9, 2024 | 857.00 | 917.00 | 857.00 | 893.50 | 893.22 | 214,328 |
| Oct 8, 2024 | 915.50 | 919.00 | 886.50 | 892.50 | 892.22 | 219,665 |
| Oct 7, 2024 | 889.50 | 915.00 | 876.00 | 902.50 | 902.22 | 175,000 |
| Oct 4, 2024 | 860.00 | 883.50 | 856.50 | 879.00 | 878.73 | 368,892 |
| Oct 3, 2024 | 836.50 | 865.00 | 824.50 | 860.50 | 860.23 | 537,825 |
| Oct 2, 2024 | 909.00 | 927.50 | 836.00 | 836.00 | 835.74 | 471,262 |
| Oct 1, 2024 | 891.00 | 919.60 | 891.00 | 909.00 | 908.72 | 337,645 |
| Sep 30, 2024 | 915.00 | 931.50 | 893.00 | 902.00 | 901.72 | 785,092 |
| Sep 27, 2024 | 877.00 | 905.50 | 856.00 | 894.00 | 893.72 | 1,040,673 |
| Sep 26, 2024 | 880.00 | 906.50 | 879.00 | 884.00 | 883.73 | 621,932 |
| Sep 25, 2024 | 865.00 | 890.00 | 859.50 | 872.00 | 871.73 | 330,935 |
| Sep 24, 2024 | 860.00 | 870.00 | 852.50 | 863.00 | 862.73 | 586,817 |
| Sep 23, 2024 | 855.00 | 869.50 | 848.70 | 864.50 | 864.23 | 347,889 |
| Sep 20, 2024 | 885.00 | 890.00 | 850.50 | 850.50 | 850.24 | 440,196 |
| Sep 19, 2024 | 906.50 | 906.50 | 878.50 | 890.00 | 889.72 | 424,884 |
| Sep 18, 2024 | 947.50 | 947.50 | 905.00 | 905.50 | 905.22 | 352,732 |
| Sep 17, 2024 | 944.50 | 951.50 | 930.50 | 935.50 | 935.21 | 368,357 |
| Sep 16, 2024 | 956.50 | 963.00 | 924.00 | 938.50 | 938.21 | 1,691,245 |
| Sep 13, 2024 | 913.00 | 956.50 | 907.50 | 935.50 | 935.21 | 334,287 |
| Sep 12, 2024 | 900.00 | 914.00 | 891.00 | 913.50 | 913.22 | 300,617 |
| Sep 11, 2024 | 887.00 | 905.00 | 876.00 | 903.00 | 902.72 | 313,320 |
| Sep 10, 2024 | 947.00 | 947.00 | 883.50 | 885.50 | 885.23 | 425,362 |
| Sep 9, 2024 | 923.00 | 925.00 | 900.00 | 902.00 | 901.72 | 386,278 |
| Sep 6, 2024 | 931.00 | 932.50 | 906.50 | 913.00 | 912.72 | 207,501 |
| Sep 5, 2024 | 975.00 | 975.00 | 929.00 | 929.00 | 928.71 | 359,172 |
| Sep 4, 2024 | 927.00 | 949.00 | 927.00 | 934.50 | 934.21 | 308,346 |
| Sep 3, 2024 | 970.00 | 977.50 | 945.50 | 946.50 | 946.21 | 342,089 |
| Sep 2, 2024 | 958.50 | 984.50 | 928.00 | 972.00 | 971.70 | 125,550 |
| Aug 30, 2024 | 997.50 | 1,014.00 | 972.50 | 972.50 | 972.20 | 169,958 |
| Aug 29, 2024 | 975.50 | 994.50 | 970.50 | 993.50 | 993.19 | 995,724 |
| Aug 28, 2024 | 967.50 | 973.00 | 951.50 | 973.00 | 972.70 | 175,181 |
| Aug 27, 2024 | 948.00 | 980.50 | 947.50 | 958.50 | 958.20 | 238,147 |
| Aug 23, 2024 | 910.50 | 937.50 | 910.50 | 930.00 | 929.71 | 97,594 |
| Aug 22, 2024 | 922.00 | 955.00 | 921.00 | 921.00 | 920.71 | 167,271 |
| Aug 21, 2024 | 944.00 | 953.50 | 920.00 | 953.50 | 953.20 | 337,251 |
| Aug 20, 2024 | 940.00 | 945.00 | 923.50 | 939.00 | 938.71 | 202,287 |
| Aug 19, 2024 | 930.50 | 949.00 | 918.00 | 939.50 | 939.21 | 140,608 |
| Aug 16, 2024 | 938.00 | 948.50 | 924.50 | 931.00 | 930.71 | 129,799 |
| Aug 15, 2024 | 920.50 | 949.50 | 915.00 | 940.00 | 939.71 | 134,465 |
| Aug 14, 2024 | 924.50 | 934.50 | 915.00 | 919.50 | 919.22 | 213,554 |
| Aug 13, 2024 | 902.00 | 943.50 | 902.00 | 919.00 | 918.72 | 137,568 |
| Aug 12, 2024 | 924.00 | 940.50 | 918.98 | 935.50 | 935.21 | 347,886 |
| Aug 9, 2024 | 927.50 | 939.00 | 920.50 | 922.50 | 922.21 | 115,076 |
| Aug 8, 2024 | 927.00 | 958.50 | 914.00 | 924.00 | 923.71 | 383,210 |
| Aug 7, 2024 | 913.00 | 937.00 | 911.00 | 921.00 | 920.71 | 321,364 |
| Aug 6, 2024 | 912.50 | 918.89 | 902.00 | 904.50 | 904.22 | 459,199 |
| Aug 5, 2024 | 927.00 | 935.00 | 879.00 | 897.00 | 896.72 | 602,268 |
| Aug 2, 2024 | 951.00 | 962.50 | 926.00 | 937.50 | 937.21 | 498,721 |
| Aug 1, 2024 | 998.00 | 1,002.00 | 966.00 | 968.00 | 967.70 | 683,043 |
| Jul 31, 2024 | 998.50 | 1,015.00 | 971.50 | 999.00 | 998.69 | 644,339 |
| Jul 30, 2024 | 990.00 | 1,002.00 | 966.95 | 988.50 | 988.19 | 544,375 |
| Jul 29, 2024 | 1,082.00 | 1,083.00 | 984.00 | 989.00 | 988.69 | 937,913 |
| Jul 26, 2024 | 1,040.00 | 1,113.00 | 1,040.00 | 1,095.00 | 1,094.66 | 286,108 |
| Jul 25, 2024 | 1,068.00 | 1,082.00 | 1,036.00 | 1,082.00 | 1,081.67 | 215,471 |
| Jul 24, 2024 | 1,054.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,059.67 | 148,904 |
| Jul 23, 2024 | 1,069.00 | 1,069.00 | 1,042.00 | 1,042.00 | 1,041.68 | 502,054 |
| Jul 22, 2024 | 1,043.00 | 1,062.00 | 1,043.00 | 1,055.00 | 1,054.67 | 307,041 |
| Jul 19, 2024 | 1,094.00 | 1,094.00 | 1,038.00 | 1,060.00 | 1,059.67 | 137,359 |
| Jul 18, 2024 | 1,048.00 | 1,078.00 | 1,048.00 | 1,074.00 | 1,073.67 | 272,916 |
| Jul 17, 2024 | 1,056.00 | 1,056.00 | 1,040.00 | 1,045.00 | 1,044.68 | 225,370 |
| Jul 16, 2024 | 1,050.00 | 1,053.00 | 1,032.00 | 1,048.00 | 1,047.68 | 652,126 |
| Jul 15, 2024 | 1,050.00 | 1,066.00 | 1,001.00 | 1,052.00 | 1,051.67 | 262,520 |
| Jul 12, 2024 | 1,071.00 | 1,089.00 | 1,057.00 | 1,057.00 | 1,056.67 | 178,408 |
| Jul 11, 2024 | 1,053.00 | 1,071.00 | 1,041.00 | 1,070.00 | 1,069.67 | 311,396 |
| Jul 10, 2024 | 1,043.00 | 1,052.00 | 1,024.00 | 1,052.00 | 1,051.67 | 305,284 |
| Jul 9, 2024 | 1,019.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,039.68 | 350,531 |
| Jul 8, 2024 | 1,040.00 | 1,058.00 | 1,017.00 | 1,017.00 | 1,016.69 | 210,810 |
| Jul 5, 2024 | 1,043.00 | 1,043.00 | 1,013.00 | 1,017.00 | 1,016.69 | 232,096 |
| Jul 4, 2024 | 1,022.00 | 1,022.00 | 1,003.00 | 1,009.00 | 1,008.69 | 115,683 |
| Jul 3, 2024 | 1,007.00 | 1,009.00 | 986.00 | 1,006.00 | 1,005.69 | 201,839 |
| Jul 2, 2024 | 1,028.00 | 1,028.00 | 980.00 | 990.00 | 989.69 | 1,186,019 |
| Jul 1, 2024 | 979.50 | 1,002.00 | 979.50 | 995.00 | 994.69 | 263,742 |
| Jun 28, 2024 | 985.00 | 1,000.00 | 973.00 | 986.00 | 985.69 | 246,917 |
| Jun 27, 2024 | 994.00 | 999.50 | 973.50 | 995.50 | 995.19 | 601,564 |
| Jun 26, 2024 | 1,012.00 | 1,025.00 | 999.00 | 1,011.00 | 1,010.69 | 1,328,703 |
| Jun 25, 2024 | 1,021.00 | 1,039.00 | 1,002.00 | 1,008.00 | 1,007.69 | 287,454 |
| Jun 24, 2024 | 1,031.00 | 1,046.00 | 1,024.00 | 1,033.00 | 1,032.68 | 372,721 |
| Jun 21, 2024 | 1,055.00 | 1,065.00 | 1,026.00 | 1,040.00 | 1,039.68 | 1,123,660 |
| Jun 20, 2024 | 1,081.00 | 1,111.00 | 1,050.00 | 1,073.00 | 1,072.67 | 834,961 |
| Jun 19, 2024 | 1,034.00 | 1,058.66 | 1,032.00 | 1,032.00 | 1,031.68 | 262,516 |
| Jun 18, 2024 | 982.00 | 1,065.00 | 982.00 | 1,054.00 | 1,053.67 | 507,891 |
| Jun 17, 2024 | 993.00 | 997.00 | 981.00 | 986.50 | 986.19 | 228,485 |
| Jun 14, 2024 | 1,001.00 | 1,011.00 | 982.50 | 992.00 | 991.69 | 231,789 |
| Jun 13, 2024 | 1,010.00 | 1,030.05 | 996.00 | 1,002.00 | 1,001.69 | 283,954 |
| Jun 12, 2024 | 1,019.00 | 1,051.00 | 1,015.00 | 1,022.00 | 1,021.68 | 355,858 |
| Jun 11, 2024 | 1,050.00 | 1,059.00 | 1,016.00 | 1,016.00 | 1,015.69 | 184,441 |
| Jun 10, 2024 | 1,081.00 | 1,081.00 | 1,040.00 | 1,050.00 | 1,049.68 | 280,159 |
| Jun 7, 2024 | 1,051.00 | 1,066.00 | 1,036.00 | 1,053.00 | 1,052.67 | 168,937 |
| Jun 6, 2024 | 1,076.00 | 1,084.44 | 1,031.00 | 1,059.00 | 1,058.67 | 427,542 |
| Jun 5, 2024 | 1,150.00 | 1,156.00 | 1,089.00 | 1,099.00 | 1,098.66 | 1,234,388 |
| Jun 4, 2024 | 1,152.00 | 1,166.00 | 1,110.00 | 1,149.00 | 1,148.64 | 414,963 |
| Jun 3, 2024 | 1,192.00 | 1,195.00 | 1,162.00 | 1,169.00 | 1,168.64 | 264,773 |
Related Tickers
SQZ.L Serica Energy plc
158.00
+3.00%
PTAL.L PetroTal Corp.
32.25
+0.78%
ITH.L Ithaca Energy plc
144.20
+0.84%
HBR.L Harbour Energy plc
182.70
+2.64%
ITHl.XC
SEPL.L Seplat Energy Plc
217.00
+2.36%
CNE.L Capricorn Energy PLC
254.00
-1.74%
MAU.PA Etablissements Maurel & Prom S.A.
4.6160
-3.55%
KIST.L Kistos Holdings Plc
152.50
-0.97%
DC6.HM MCF Energy Ltd
0.0300
+21.46%