Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

88 Energy Historic Prices

 
     
Date Open High Low Close Volume
Feb 28, 2020 1.074 1.074 0.9275 1.025 96,187,287
Feb 26, 2020 1.1478 1.1645 1.05 1.125 34,707,194
Feb 25, 2020 1.147 1.2375 1.125 1.175 52,820,960
Feb 24, 2020 1.28 1.28 1.10 1.20 65,178,942
Feb 21, 2020 1.26 1.2722 1.225 1.25 16,222,251
Feb 20, 2020 1.3145 1.3145 1.201 1.275 38,002,033
Feb 19, 2020 1.392 1.392 1.2675 1.30 43,961,701
Feb 18, 2020 1.337 1.4333 1.292 1.40 66,716,095
Feb 17, 2020 1.24 1.30 1.206 1.325 31,048,350
Feb 14, 2020 1.2036 1.22 1.167 1.20 26,532,292
Feb 13, 2020 1.237 1.24 1.197 1.20 19,181,322
Feb 12, 2020 1.14 1.288 1.14 1.20 39,647,980
Feb 11, 2020 1.1272 1.1438 1.0865 1.125 27,928,120
Feb 10, 2020 1.147 1.15 1.111 1.12 19,228,293
Feb 7, 2020 1.156 1.17345 1.127 1.15 17,663,783
Feb 6, 2020 1.16 1.19 1.15 1.175 22,586,831
Feb 5, 2020 1.1615 1.187 1.14 1.175 11,631,375
Feb 4, 2020 1.165 1.1975 1.1376 1.15 38,689,727
Feb 3, 2020 1.1865 1.21 1.00 1.20 12,752,566
Jan 31, 2020 1.15 1.24 1.1495 1.20 29,938,720
Jan 30, 2020 1.25 1.25 1.161 1.175 33,074,366
Jan 29, 2020 1.264 1.281 1.2255 1.25 12,302,447
Jan 28, 2020 1.25 1.3295 1.25 1.275 16,283,902
Jan 27, 2020 1.35 1.35 1.225 1.275 16,574,420
Jan 24, 2020 1.177 1.33 1.177 1.275 53,178,160
Jan 23, 2020 1.23 1.275 1.20 1.25 10,304,993
Jan 22, 2020 1.20 1.29 1.161 1.225 124,820,807
Jan 21, 2020 1.3875 1.4029 1.354 1.375 10,621,488
Jan 20, 2020 1.40 1.425 1.3551 1.40 27,095,205
Jan 17, 2020 1.2995 1.35 1.2835 1.325 13,988,730
Jan 16, 2020 1.317 1.32 1.20 1.30 36,007,927
Jan 15, 2020 1.3626 1.3626 1.30 1.325 16,411,780
Jan 14, 2020 1.3975 1.40 1.322 1.35 24,286,125
Jan 13, 2020 1.365 1.45 1.365 1.40 28,555,785
Jan 10, 2020 1.3975 1.43 1.35 1.40 31,201,291
Jan 9, 2020 1.348 1.4175 1.31165 1.40 28,558,859
Jan 8, 2020 1.2735 1.385 1.265 1.35 35,088,738
Jan 7, 2020 1.3175 1.341 1.25 1.30 20,886,758
Jan 6, 2020 1.377 1.3795 1.30 1.35 26,740,955
Jan 3, 2020 1.32 1.3845 1.28 1.36 68,813,307
Jan 2, 2020 1.304 1.48 1.304 1.40 126,517,867
Jan 1, 2020 1.191 1.3255 1.181 1.325 65,167,203
Dec 31, 2019 1.191 1.3255 1.181 1.325 65,167,203
Dec 30, 2019 1.1377 1.197 1.1126 1.175 57,323,988
Dec 27, 2019 1.0575 1.144 1.0575 1.125 22,340,064
Dec 26, 2019 0.9753 1.074 0.9753 1.075 4,171,473
Dec 25, 2019 0.9753 1.074 0.9753 1.075 4,171,473
Dec 24, 2019 0.9753 1.074 0.9753 1.075 4,171,473
Dec 23, 2019 1.0745 1.0745 0.955 1.00 11,410,303
Dec 20, 2019 1.011 1.08 0.981 1.05 8,602,285
Showing 1 to 50 of 259