88 Energy Limited (88E.L) LSE
1.50
-0.075(-4.76%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1.50
-0.075(-4.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.53 | 1.5 | 1.5 | 1.65 | 1.4 | 1.98M |
| April 01, 2026 | 1.6 | 1.58 | 1.58 | 1.65 | 1.5 | 1.89M |
| March 31, 2026 | 1.63 | 1.6 | 1.6 | 1.65 | 1.55 | 4.84M |
| March 30, 2026 | 1.6 | 1.63 | 1.63 | 1.7 | 1.5 | 1.93M |
| March 27, 2026 | 1.48 | 1.48 | 1.48 | 1.55 | 1.4 | 1.1M |
| March 26, 2026 | 1.5 | 1.48 | 1.48 | 1.6 | 1.4 | 1.06M |
| March 25, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 3.31M |
| March 24, 2026 | 1.6 | 1.55 | 1.55 | 1.7 | 1.5 | 945,734 |
| March 23, 2026 | 1.6 | 1.6 | 1.6 | 1.8 | 1.5 | 3.03M |
| March 20, 2026 | 1.85 | 1.65 | 1.65 | 2 | 1.6 | 2.82M |
| March 19, 2026 | 1.88 | 1.85 | 1.85 | 2 | 1.7 | 1.42M |
| March 18, 2026 | 2.04 | 1.9 | 1.9 | 2.1 | 1.8 | 2.55M |
| March 17, 2026 | 1.85 | 1.95 | 1.95 | 2.1 | 1.7 | 3.21M |
| March 16, 2026 | 1.8 | 1.8 | 1.8 | 2.1 | 1.7 | 4.59M |
| March 13, 2026 | 1.9 | 1.8 | 1.8 | 2.1 | 1.7 | 4.09M |
| March 12, 2026 | 1.65 | 1.9 | 1.9 | 2.2 | 1.6 | 14.54M |
| March 11, 2026 | 1.4 | 1.65 | 1.65 | 1.7 | 1.3 | 3.01M |
| March 10, 2026 | 1.65 | 1.39 | 1.39 | 1.75 | 1.26 | 8.37M |
| March 09, 2026 | 1.45 | 1.8 | 1.8 | 2.1 | 1.25 | 23.88M |
| March 06, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.05 | 1.04M |
| March 05, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.05 | 228,511 |
| March 04, 2026 | 1.02 | 1.08 | 1.08 | 1.1 | 1 | 1.32M |
| March 03, 2026 | 1.05 | 1.02 | 1.02 | 1.05 | 1 | 585,213 |
| March 02, 2026 | 1 | 1.02 | 1.02 | 1.05 | 1 | 3.79M |
| February 27, 2026 | 1.02 | 1 | 1 | 1.1 | 0.95 | 1.16M |
| February 26, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 0.95 | 6.44M |
| February 25, 2026 | 1.15 | 1.02 | 1.02 | 1.2 | 1.01 | 3.02M |
| February 24, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.12 | 416,062 |
| February 23, 2026 | 1.18 | 1.15 | 1.15 | 1.25 | 1.1 | 907,573 |
| February 20, 2026 | 1.2 | 1.2 | 0 | 1.25 | 1.1 | 1.92M |
| February 19, 2026 | 1.15 | 1.15 | 0 | 1.25 | 1.1 | 1.69M |
| February 18, 2026 | 1.1 | 1.1 | 0 | 1.15 | 1.05 | 1.89M |
| February 17, 2026 | 1.14 | 1.1 | 0 | 1.15 | 1.05 | 299,719 |
| February 16, 2026 | 1.1 | 1.1 | 0 | 1.15 | 1.05 | 1.18M |
| February 13, 2026 | 1.08 | 1.1 | 0 | 1.15 | 1.05 | 640,214 |
| February 12, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.05 | 249,778 |
| February 11, 2026 | 1.05 | 1.05 | 0 | 1.15 | 1 | 1.22M |
| February 10, 2026 | 1.05 | 1.05 | 0 | 1.1 | 1 | 197,543 |
| February 09, 2026 | 1.05 | 1.05 | 0 | 1.1 | 1 | 244,873 |
| February 06, 2026 | 1.05 | 1.05 | 0 | 1.05 | 1 | 303,225 |
| February 05, 2026 | 1.02 | 1.05 | 0 | 1.1 | 1 | 2.29M |
| February 04, 2026 | 1.02 | 1.02 | 0 | 1.05 | 0.95 | 283,443 |
| February 03, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1 | 78,960 |
| February 02, 2026 | 1 | 1 | 0 | 1.05 | 0.97 | 217,178 |
| January 30, 2026 | 1 | 1 | 0 | 1.05 | 0.95 | 996,843 |
| January 29, 2026 | 1 | 0.98 | 0 | 1.05 | 0.95 | 203,013 |
| January 28, 2026 | 1.02 | 1 | 0 | 1.05 | 0.95 | 805,469 |
| January 27, 2026 | 1.05 | 1.02 | 0 | 1.1 | 1 | 1.67M |
| January 26, 2026 | 1.02 | 1.01 | 0 | 1.05 | 0.98 | 1.14M |
| January 23, 2026 | 1.01 | 1.02 | 0 | 1.05 | 1 | 1.46M |
| January 22, 2026 | 1.03 | 1.02 | 0 | 1.1 | 1 | 2.81M |
| January 21, 2026 | 1.02 | 1.05 | 0 | 1.1 | 1 | 508,383 |
| January 20, 2026 | 1.02 | 1.02 | 0 | 1.05 | 1 | 418,167 |
| January 19, 2026 | 1.02 | 1.02 | 0 | 1.05 | 1 | 418,150 |
| January 16, 2026 | 1.05 | 1.02 | 0 | 1.1 | 1 | 382,088 |
| January 15, 2026 | 1.08 | 1.02 | 0 | 1.1 | 1 | 1.22M |
| January 14, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.05 | 639,610 |
| January 13, 2026 | 1.05 | 1.08 | 0 | 1.1 | 1 | 1.1M |
| January 12, 2026 | 1.05 | 1.05 | 0 | 1.1 | 1 | 886,513 |
| January 09, 2026 | 1.05 | 1.05 | 0 | 1.1 | 1 | 1.42M |