88E

88 Energy Historical Data - 88E

88E Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 1.30 0.00 0.0% 1.30 1.35 1.275 56,146,899
Jun 21 2021 1.30 0.20 18.18% 1.125 1.35 1.125 90,103,773
Jun 18 2021 1.10 -0.03 -2.65% 1.10 1.105 1.075 17,595,764
Jun 17 2021 1.13 0.00 0.36% 1.125 1.13 1.125 12,448,763
Jun 16 2021 1.126 -0.02 -2.09% 1.15 1.151 1.125 31,581,961
Jun 15 2021 1.15 -0.03 -2.13% 1.175 1.175 1.125 10,685,216
Jun 14 2021 1.175 0.02 1.29% 1.15 1.175 1.101 16,122,357
Jun 11 2021 1.16 -0.02 -1.69% 1.175 1.186 1.125 17,418,374
Jun 10 2021 1.18 -0.02 -1.67% 1.20 1.20 1.15 9,495,617
Jun 09 2021 1.20 0.01 0.84% 1.20 1.20 1.20 11,922,039
Jun 08 2021 1.19 0.01 0.85% 1.20 1.20 1.165 18,114,151
Jun 07 2021 1.18 0.02 1.72% 1.175 1.225 1.15 16,298,240
Jun 04 2021 1.16 0.05 4.5% 1.10 1.175 1.075 27,741,593
Jun 03 2021 1.11 -0.04 -3.48% 1.15 1.20 1.10 19,557,963
Jun 02 2021 1.15 -0.04 -3.36% 1.175 1.175 1.125 34,876,936
Jun 01 2021 1.19 -0.02 -1.49% 1.20 1.20 1.175 15,145,524
May 31 2021 1.208 0.00 +0.00% 1.25 1.25 1.208 0.00
May 28 2021 1.208 -0.04 -3.36% 1.25 1.25 1.208 12,587,541
May 27 2021 1.25 0.00 -0.16% 1.25 1.275 1.219 19,175,050
May 26 2021 1.252 0.02 1.62% 1.25 1.266 1.201 12,593,047
May 25 2021 1.232 -0.12 -8.74% 1.35 1.399 1.225 32,213,767
May 24 2021 1.35 -0.04 -2.88% 1.35 1.45 1.35 9,624,798
May 21 2021 1.39 0.09 6.76% 1.35 1.39 1.325 41,228,007
May 20 2021 1.302 -0.02 -1.74% 1.325 1.35 1.275 31,329,918
May 19 2021 1.325 0.03 2.71% 1.30 1.35 1.30 25,002,292
May 18 2021 1.29 0.00 -0.31% 1.25 1.29 1.228 12,425,423
May 17 2021 1.294 -0.01 -0.46% 1.30 1.325 1.225 26,601,581
May 14 2021 1.30 0.05 3.83% 1.275 1.325 1.25 23,434,009
May 13 2021 1.252 -0.07 -5.51% 1.275 1.355 1.25 20,008,522
May 12 2021 1.325 0.02 1.92% 1.325 1.375 1.267 29,883,564
May 11 2021 1.30 -0.15 -10.34% 1.425 1.475 1.30 26,749,946
May 10 2021 1.45 0.04 2.84% 1.425 1.50 1.375 32,368,844
May 07 2021 1.41 -0.05 -3.42% 1.425 1.45 1.40 15,907,390
May 06 2021 1.46 0.11 8.15% 1.40 1.46 1.325 40,321,152
May 05 2021 1.35 -0.05 -3.57% 1.40 1.425 1.325 49,170,733
May 04 2021 1.40 -0.09 -6.04% 1.50 1.525 1.40 51,887,901
May 03 2021 1.49 0.00 +0.00% 1.40 1.525 1.34 0.00
Apr 30 2021 1.49 0.09 6.43% 1.40 1.525 1.34 112,159,550
Apr 29 2021 1.40 -0.10 -6.67% 1.45 1.53 1.30 88,217,652
Apr 28 2021 1.50 0.02 1.35% 1.525 1.725 1.425 449,263,533
Apr 27 2021 1.48 0.27 22.52% 1.25 1.48 1.235 266,560,558
Apr 26 2021 1.208 0.17 16.15% 1.00 1.208 1.00 71,817,045
Apr 23 2021 1.04 -0.02 -1.89% 1.05 1.107 0.975 75,055,685
Apr 22 2021 1.06 -0.02 -1.85% 1.075 1.10 1.025 48,861,376
Apr 21 2021 1.08 -0.12 -10.0% 1.175 1.175 1.025 135,604,393
Apr 20 2021 1.20 -0.08 -6.25% 1.30 1.305 1.125 104,463,232
Apr 19 2021 1.28 -0.03 -2.29% 1.30 1.40 1.275 56,945,267
Apr 16 2021 1.31 0.06 4.63% 1.275 1.35 1.275 54,646,170
Apr 15 2021 1.252 -0.05 -3.69% 1.25 1.40 1.225 86,377,724
Apr 14 2021 1.30 -0.14 -9.72% 1.425 1.425 1.25 95,819,119
Apr 13 2021 1.44 -0.14 -8.86% 1.55 1.592 1.375 152,429,967
Apr 12 2021 1.58 0.20 14.49% 1.50 1.625 1.45 319,755,685
Apr 09 2021 1.38 -0.32 -18.63% 1.575 1.63 1.325 289,036,609
Apr 08 2021 1.696 0.15 9.42% 1.525 1.825 1.45 513,332,143
Apr 07 2021 1.55 0.42 37.17% 1.225 1.825 1.075 1,302,974,542
Apr 06 2021 1.13 -2.62 -69.87% 1.625 2.50 0.925 2,053,531,402
Apr 05 2021 3.75 0.00 +0.00% 4.40 4.475 3.05 0.00
Apr 02 2021 3.75 0.00 +0.00% 4.40 4.475 3.05 0.00
Apr 01 2021 3.75 -0.30 -7.41% 4.40 4.475 3.05 1,410,459,370
Mar 31 2021 4.05 1.25 44.64% 3.75 4.675 3.175 1,466,723,357
Mar 30 2021 2.80 0.55 24.44% 2.425 2.825 2.36 735,635,364
Mar 29 2021 2.25 0.50 28.57% 1.825 2.375 1.825 778,377,896
Mar 26 2021 1.75 0.10 6.06% 1.675 1.75 1.50 671,572,614
Mar 25 2021 1.65 0.15 10.0% 1.775 1.80 1.575 396,883,088
Your Recent History
LSE
88E
88 Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 18:21:28