0.17p+0.00 (+0.00%)25 Apr 2024, 17:15
88 Energy Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 0.17p | 0.17p | 0.17p | 0.17p | 136,328,976 |
Apr 24, 2024 | 0.16p | 0.18p | 0.16p | 0.17p | 682,431,630 |
Apr 23, 2024 | 0.16p | 0.17p | 0.15p | 0.17p | 725,440,509 |
Apr 22, 2024 | 0.23p | 0.23p | 0.18p | 0.19p | 276,054,617 |
Apr 19, 2024 | 0.21p | 0.25p | 0.21p | 0.23p | 377,341,563 |
Apr 18, 2024 | 0.21p | 0.23p | 0.20p | 0.21p | 121,572,841 |
Apr 17, 2024 | 0.23p | 0.24p | 0.19p | 0.21p | 164,560,652 |
Apr 16, 2024 | 0.23p | 0.25p | 0.20p | 0.21p | 603,401,598 |
Apr 15, 2024 | 0.34p | 0.35p | 0.24p | 0.25p | 630,727,438 |
Apr 12, 2024 | 0.32p | 0.33p | 0.30p | 0.32p | 73,859,316 |
Apr 11, 2024 | 0.34p | 0.35p | 0.30p | 0.32p | 214,178,980 |
Apr 10, 2024 | 0.35p | 0.36p | 0.34p | 0.35p | 69,320,237 |
Apr 9, 2024 | 0.34p | 0.37p | 0.32p | 0.36p | 211,377,486 |
Apr 8, 2024 | 0.35p | 0.36p | 0.32p | 0.34p | 91,627,977 |
Apr 5, 2024 | 0.35p | 0.36p | 0.33p | 0.35p | 128,152,372 |
Apr 4, 2024 | 0.34p | 0.36p | 0.33p | 0.35p | 237,630,828 |
Apr 3, 2024 | 0.39p | 0.40p | 0.32p | 0.34p | 484,893,123 |
Apr 2, 2024 | 0.30p | 0.44p | 0.29p | 0.38p | 1,023,167,543 |
Mar 28, 2024 | 0.26p | 0.27p | 0.25p | 0.26p | 119,615,209 |
Mar 27, 2024 | 0.28p | 0.29p | 0.26p | 0.28p | 100,161,156 |
Mar 26, 2024 | 0.28p | 0.29p | 0.27p | 0.28p | 79,950,656 |
Mar 25, 2024 | 0.28p | 0.30p | 0.27p | 0.28p | 158,990,142 |
Mar 22, 2024 | 0.30p | 0.31p | 0.28p | 0.28p | 128,280,047 |
Mar 21, 2024 | 0.29p | 0.32p | 0.28p | 0.30p | 209,354,416 |
Mar 20, 2024 | 0.28p | 0.30p | 0.27p | 0.29p | 117,237,258 |
Mar 19, 2024 | 0.30p | 0.31p | 0.26p | 0.28p | 240,996,971 |
Mar 18, 2024 | 0.34p | 0.35p | 0.30p | 0.31p | 149,661,315 |
Mar 15, 2024 | 0.32p | 0.38p | 0.31p | 0.34p | 450,396,152 |
Mar 14, 2024 | 0.28p | 0.35p | 0.28p | 0.32p | 270,757,239 |
Mar 13, 2024 | 0.28p | 0.29p | 0.28p | 0.28p | 47,278,336 |
Mar 12, 2024 | 0.28p | 0.29p | 0.27p | 0.28p | 76,182,817 |
Mar 11, 2024 | 0.29p | 0.31p | 0.28p | 0.30p | 89,759,118 |
Mar 8, 2024 | 0.28p | 0.29p | 0.27p | 0.28p | 55,285,047 |
Mar 7, 2024 | 0.28p | 0.29p | 0.27p | 0.28p | 184,703,171 |
Mar 6, 2024 | 0.29p | 0.30p | 0.28p | 0.28p | 144,835,843 |
Mar 5, 2024 | 0.28p | 0.31p | 0.28p | 0.29p | 160,906,482 |
Mar 4, 2024 | 0.28p | 0.29p | 0.27p | 0.29p | 112,767,704 |
Mar 1, 2024 | 0.28p | 0.29p | 0.27p | 0.28p | 70,257,713 |
Feb 29, 2024 | 0.29p | 0.31p | 0.27p | 0.30p | 111,653,770 |
Feb 28, 2024 | 0.33p | 0.35p | 0.28p | 0.29p | 151,214,640 |
Feb 27, 2024 | 0.32p | 0.32p | 0.30p | 0.31p | 103,465,183 |
Feb 26, 2024 | 0.31p | 0.32p | 0.28p | 0.32p | 115,663,934 |
Feb 23, 2024 | 0.33p | 0.33p | 0.29p | 0.31p | 136,612,937 |
Feb 22, 2024 | 0.37p | 0.38p | 0.31p | 0.32p | 531,047,558 |
Feb 21, 2024 | 0.28p | 0.39p | 0.27p | 0.35p | 182,534,003 |
Feb 20, 2024 | 0.28p | 0.29p | 0.27p | 0.28p | 64,804,160 |
Feb 19, 2024 | 0.28p | 0.30p | 0.26p | 0.27p | 117,516,239 |
Feb 16, 2024 | 0.26p | 0.27p | 0.24p | 0.27p | 97,286,798 |
Feb 15, 2024 | 0.27p | 0.28p | 0.25p | 0.26p | 99,575,783 |
Feb 14, 2024 | 0.24p | 0.30p | 0.23p | 0.27p | 418,604,688 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Anglo American PLC | 2,560.00 | 16.10 |
Inchcape PLC | 786.00 | 9.32 |
Barclays PLC | 204.00 | 6.73 |
Astrazeneca PLC | 12,026.00 | 5.94 |
Unilever PLC | 4,082.00 | 5.67 |
Antofagasta PLC | 2,227.00 | 2.82 |
Fallers
Company | Price | % Chg |
---|---|---|
Moonpig Group PLC | 155.00 | -12.73 |
Trainline PLC | 302.00 | -11.95 |
Indivior PLC | 1,400.00 | -7.53 |
Auction Technology Group PLC | 493.00 | -6.98 |
Legal & General Group PLC | 232.80 | -6.36 |
Watches Of Switzerland Group PLC | 334.20 | -6.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.