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
Oct 18, 2019 0.76 0.76 0.75 0.78 11,835,531
Oct 17, 2019 0.79 0.80 0.76 0.78 18,097,406
Oct 16, 2019 0.78 0.80 0.73 0.78 50,197,122
Oct 15, 2019 0.70 0.79 0.70 0.75 49,411,715
Oct 14, 2019 0.69 0.70 0.69 0.69 4,868,685
Oct 11, 2019 0.68 0.70 0.67 0.71 14,583,239
Oct 10, 2019 0.66 0.68 0.65 0.68 1,919,555
Oct 9, 2019 0.66 0.68 0.66 0.68 6,043,676
Oct 8, 2019 0.68 0.70 0.66 0.68 10,534,805
Oct 7, 2019 0.69 0.72 0.67 0.70 6,946,250
Oct 4, 2019 0.69 0.72 0.68 0.68 7,539,705
Oct 3, 2019 0.70 0.70 0.68 0.70 10,254,145
Oct 2, 2019 0.70 0.70 0.66 0.68 16,276,442
Oct 1, 2019 0.69 0.70 0.68 0.68 14,919,372
Sep 30, 2019 0.71 0.71 0.67 0.70 11,649,588
Sep 27, 2019 0.72 0.73 0.69 0.73 12,135,073
Sep 26, 2019 0.69 0.75 0.66 0.73 44,562,158
Sep 25, 2019 0.65 0.69 0.65 0.68 14,261,895
Sep 24, 2019 0.65 0.68 0.64 0.68 18,437,026
Sep 23, 2019 0.66 0.67 0.65 0.68 18,934,808
Sep 20, 2019 0.66 0.68 0.65 0.68 17,172,408
Sep 19, 2019 0.67 0.69 0.64 0.68 26,750,176
Sep 18, 2019 0.68 0.70 0.63 0.68 34,751,120
Sep 17, 2019 0.71 0.71 0.68 0.68 15,569,091
Sep 16, 2019 0.71 0.73 0.68 0.73 9,894,716
Sep 13, 2019 0.70 0.73 0.68 0.73 15,590,538
Sep 12, 2019 0.70 0.70 0.66 0.68 11,459,203
Sep 11, 2019 0.69 0.72 0.68 0.70 40,179,865
Sep 10, 2019 0.74 0.76 0.72 0.73 7,968,027
Sep 9, 2019 0.73 0.76 0.73 0.75 8,213,909
Sep 6, 2019 0.76 0.77 0.73 0.75 27,222,185
Sep 5, 2019 0.76 0.77 0.73 0.75 16,806,787
Sep 4, 2019 0.76 0.78 0.75 0.78 9,958,180
Sep 3, 2019 0.80 0.80 0.74 0.78 30,507,699
Sep 2, 2019 0.79 0.82 0.78 0.80 46,312,140
Aug 30, 2019 0.85 0.85 0.78 0.83 22,501,593
Aug 29, 2019 0.80 0.88 0.78 0.83 14,853,698
Aug 28, 2019 0.83 0.85 0.78 0.80 28,742,580
Aug 27, 2019 0.90 0.92 0.84 0.85 17,389,949
Aug 26, 2019 0.93 0.00 0.00 0.90 0
Aug 22, 2019 1.07 1.19 0.88 0.88 95,978,279
Aug 21, 2019 0.93 1.05 0.90 1.03 16,998,096
Aug 20, 2019 0.91 0.93 0.88 0.90 4,984,966
Aug 19, 2019 0.94 0.94 0.87 0.90 4,189,186
Aug 16, 2019 0.89 0.95 0.89 0.93 5,026,929
Aug 15, 2019 0.93 0.95 0.87 0.90 9,296,493
Aug 14, 2019 0.93 0.95 0.91 0.93 6,838,053
Aug 13, 2019 0.93 0.95 0.93 0.95 4,278,232
Aug 12, 2019 0.93 0.97 0.00 0.95 7,092,539
Aug 9, 2019 0.93 0.97 0.93 0.95 4,718,955
Showing 1 to 50 of 259