Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brooge Energy L (BROG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.40 2.60 2.40 2.60 0
17th Jul 2025 (Thu) 2.40 2.60 2.40 2.60 0
16th Jul 2025 (Wed) 2.40 2.60 2.40 2.60 0
15th Jul 2025 (Tue) 2.40 2.60 2.40 2.60 0
14th Jul 2025 (Mon) 2.40 2.60 2.40 2.60 0
11th Jul 2025 (Fri) 2.40 2.60 2.40 2.60 0
10th Jul 2025 (Thu) 2.40 2.60 2.40 2.60 0
9th Jul 2025 (Wed) 2.40 2.60 2.40 2.60 0
8th Jul 2025 (Tue) 2.40 2.60 2.40 2.60 0
7th Jul 2025 (Mon) 2.40 2.60 2.40 2.60 0
4th Jul 2025 (Fri) 2.40 2.60 2.40 2.60 0
3rd Jul 2025 (Thu) 2.40 2.60 2.40 2.60 0
2nd Jul 2025 (Wed) 2.40 2.60 2.40 2.60 0
1st Jul 2025 (Tue) 2.40 2.60 2.40 2.60 0
30th Jun 2025 (Mon) 2.40 2.60 2.40 2.60 0
27th Jun 2025 (Fri) 2.40 2.60 2.40 2.60 0
26th Jun 2025 (Thu) 2.40 2.60 2.40 2.60 0
25th Jun 2025 (Wed) 2.40 2.60 2.40 2.60 0
24th Jun 2025 (Tue) 2.40 2.60 2.40 2.60 0
23rd Jun 2025 (Mon) 2.40 2.60 2.40 2.60 0
20th Jun 2025 (Fri) 2.40 2.60 2.40 2.60 0
19th Jun 2025 (Thu) 2.40 2.63 2.34 2.60 38,852
18th Jun 2025 (Wed) 2.40 2.63 2.34 2.60 38,852
17th Jun 2025 (Tue) 2.58 2.58 2.27 2.30 14,387
16th Jun 2025 (Mon) 2.60 2.90 2.60 2.73 15,175
13th Jun 2025 (Fri) 2.67 2.71 2.48 2.66 7,777
12th Jun 2025 (Thu) 2.60 2.72 2.60 2.67 6,596
11th Jun 2025 (Wed) 2.84 2.84 2.60 2.67 5,551
10th Jun 2025 (Tue) 2.62 2.95 2.45 2.90 8,362
9th Jun 2025 (Mon) 2.475 2.74 2.27 2.62 25,291
6th Jun 2025 (Fri) 1.96 2.37 1.96 2.32 33,845
5th Jun 2025 (Thu) 1.82 1.96 1.725 1.90 10,648
4th Jun 2025 (Wed) 1.605 1.80 1.605 1.79 26,568
3rd Jun 2025 (Tue) 1.49 1.66 1.49 1.52 34,445
2nd Jun 2025 (Mon) 1.56 1.59 1.48 1.41 37,918
30th May 2025 (Fri) 1.77 1.77 1.60 1.70 88,526
29th May 2025 (Thu) 1.74 2.22 1.60 1.82 432,792
28th May 2025 (Wed) 4.43 4.74 3.61 4.21 3,939,442
27th May 2025 (Tue) 2.59 3.34 2.57 3.25 569,062
26th May 2025 (Mon) 2.48 2.48 2.48 2.48 0
24th May 2025 (Sat) 2.34 2.36 2.33 2.48 10,434
23rd May 2025 (Fri) 2.34 2.36 2.33 2.33 10,434
22nd May 2025 (Thu) 1.96 2.20 1.94 2.10 23,419
21st May 2025 (Wed) 1.72 1.72 1.72 1.72 1,161
FTSE 100 Latest
Value8,976.83
Change-15.29