88 Energy Limited (88E.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.1275

-0.0050

(-3.77%)

At close: 05:15PM BST

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.1330	0.1350	0.1240	0.1280	0.1280	145,612,464
May 30, 2024	0.1380	0.1400	0.1300	0.1330	0.1330	30,041,136
May 29, 2024	0.1380	0.1400	0.1350	0.1380	0.1380	41,396,100
May 28, 2024	0.1430	0.1450	0.1380	0.1380	0.1380	76,948,161
May 24, 2024	0.1450	0.1460	0.1400	0.1400	0.1400	29,658,053
May 23, 2024	0.1530	0.1550	0.1400	0.1470	0.1470	59,030,254
May 22, 2024	0.1530	0.1550	0.1500	0.1530	0.1530	44,314,579
May 21, 2024	0.1530	0.1550	0.1500	0.1530	0.1530	51,139,371
May 20, 2024	0.1580	0.1600	0.1500	0.1530	0.1530	41,757,078
May 17, 2024	0.1580	0.1600	0.1530	0.1580	0.1580	24,593,495
May 16, 2024	0.1580	0.1580	0.1550	0.1580	0.1580	12,984,301
May 15, 2024	0.1580	0.1590	0.1550	0.1580	0.1580	25,252,181
May 14, 2024	0.1580	0.1600	0.1550	0.1580	0.1580	43,741,182
May 13, 2024	0.1580	0.1600	0.1550	0.1580	0.1580	21,873,084
May 10, 2024	0.1530	0.1600	0.1500	0.1580	0.1580	14,325,322
May 09, 2024	0.1580	0.1600	0.1500	0.1600	0.1600	64,204,463
May 08, 2024	0.1580	0.1600	0.1550	0.1580	0.1580	37,891,138
May 07, 2024	0.1630	0.1650	0.1550	0.1580	0.1580	99,514,934
May 03, 2024	0.1600	0.1640	0.1550	0.1600	0.1600	60,053,256
May 02, 2024	0.1580	0.1650	0.1550	0.1600	0.1600	46,969,768
May 01, 2024	0.1630	0.1650	0.1560	0.1600	0.1600	95,501,422
Apr 30, 2024	0.1580	0.1700	0.1550	0.1630	0.1630	122,686,506
Apr 29, 2024	0.1680	0.1700	0.1550	0.1650	0.1650	110,036,823
Apr 26, 2024	0.1680	0.1700	0.1600	0.1680	0.1680	322,859,061
Apr 25, 2024	0.1680	0.1750	0.1650	0.1700	0.1700	136,328,976
Apr 24, 2024	0.1630	0.1770	0.1560	0.1700	0.1700	682,431,630
Apr 23, 2024	0.1600	0.1700	0.1550	0.1660	0.1660	725,440,509
Apr 22, 2024	0.2250	0.2300	0.1800	0.1940	0.1940	276,054,617
Apr 19, 2024	0.2150	0.2500	0.2100	0.2250	0.2250	377,341,563
Apr 18, 2024	0.2100	0.2300	0.2040	0.2150	0.2150	121,572,841
Apr 17, 2024	0.2300	0.2400	0.1900	0.2100	0.2100	164,560,652
Apr 16, 2024	0.2350	0.2510	0.2000	0.2100	0.2100	603,401,598
Apr 15, 2024	0.3400	0.3500	0.2400	0.2510	0.2510	630,727,438
Apr 12, 2024	0.3200	0.3300	0.3000	0.3150	0.3150	73,859,316
Apr 11, 2024	0.3450	0.3500	0.3030	0.3200	0.3200	214,178,980
Apr 10, 2024	0.3550	0.3600	0.3400	0.3500	0.3500	69,320,237
Apr 09, 2024	0.3350	0.3700	0.3200	0.3600	0.3600	211,377,486
Apr 08, 2024	0.3500	0.3600	0.3200	0.3350	0.3350	91,627,977
Apr 05, 2024	0.3550	0.3600	0.3300	0.3500	0.3500	128,152,372
Apr 04, 2024	0.3450	0.3600	0.3290	0.3550	0.3550	237,630,828
Apr 03, 2024	0.3900	0.4000	0.3200	0.3400	0.3400	484,893,123
Apr 02, 2024	0.3050	0.4400	0.2880	0.3800	0.3800	1,023,167,543
Mar 28, 2024	0.2580	0.2700	0.2500	0.2610	0.2610	119,615,209
Mar 27, 2024	0.2800	0.2900	0.2600	0.2800	0.2800	100,161,156
Mar 26, 2024	0.2850	0.2900	0.2700	0.2800	0.2800	79,950,656
Mar 25, 2024	0.2800	0.3000	0.2670	0.2850	0.2850	158,990,142
Mar 22, 2024	0.3050	0.3100	0.2830	0.2850	0.2850	128,280,047
Mar 21, 2024	0.2950	0.3200	0.2800	0.3000	0.3000	209,354,416
Mar 20, 2024	0.2850	0.2960	0.2700	0.2950	0.2950	117,237,258
Mar 19, 2024	0.3050	0.3100	0.2600	0.2850	0.2850	240,996,971
Mar 18, 2024	0.3450	0.3500	0.3020	0.3060	0.3060	149,661,315
Mar 15, 2024	0.3200	0.3800	0.3100	0.3450	0.3450	450,396,152
Mar 14, 2024	0.2850	0.3500	0.2800	0.3200	0.3200	270,757,239
Mar 13, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	47,278,336
Mar 12, 2024	0.2850	0.2900	0.2700	0.2850	0.2850	76,182,817
Mar 11, 2024	0.2900	0.3100	0.2800	0.3000	0.3000	89,759,118
Mar 08, 2024	0.2850	0.2900	0.2700	0.2850	0.2850	55,285,047
Mar 07, 2024	0.2850	0.2920	0.2730	0.2850	0.2850	184,703,171
Mar 06, 2024	0.2950	0.3000	0.2790	0.2830	0.2830	144,835,843
Mar 05, 2024	0.2800	0.3100	0.2800	0.2950	0.2950	160,906,482
Mar 04, 2024	0.2800	0.2900	0.2700	0.2860	0.2860	112,767,704
Mar 01, 2024	0.2850	0.2900	0.2700	0.2800	0.2800	70,257,713
Feb 29, 2024	0.2900	0.3100	0.2730	0.2960	0.2960	111,653,770
Feb 28, 2024	0.3300	0.3500	0.2800	0.2900	0.2900	151,214,640
Feb 27, 2024	0.3150	0.3200	0.3000	0.3100	0.3100	103,465,183
Feb 26, 2024	0.3100	0.3200	0.2800	0.3150	0.3150	115,663,934
Feb 23, 2024	0.3300	0.3300	0.2900	0.3100	0.3100	136,612,937
Feb 22, 2024	0.3700	0.3800	0.3100	0.3200	0.3200	531,047,558
Feb 21, 2024	0.2750	0.3900	0.2700	0.3550	0.3550	182,534,003
Feb 20, 2024	0.2800	0.2900	0.2700	0.2750	0.2750	64,804,160
Feb 19, 2024	0.2800	0.3000	0.2600	0.2700	0.2700	117,516,239
Feb 16, 2024	0.2550	0.2700	0.2410	0.2650	0.2650	97,286,798
Feb 15, 2024	0.2700	0.2800	0.2500	0.2550	0.2550	99,575,783
Feb 14, 2024	0.2430	0.3000	0.2350	0.2700	0.2700	418,604,688
Feb 13, 2024	0.2430	0.2500	0.2350	0.2430	0.2430	42,559,420
Feb 12, 2024	0.2400	0.2450	0.2300	0.2380	0.2380	51,171,086
Feb 09, 2024	0.2380	0.2450	0.2300	0.2380	0.2380	36,796,088
Feb 08, 2024	0.2400	0.2450	0.2300	0.2380	0.2380	50,544,797
Feb 07, 2024	0.2380	0.2450	0.2300	0.2400	0.2400	46,247,868
Feb 06, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	72,264,561
Feb 05, 2024	0.2450	0.2500	0.2350	0.2400	0.2400	85,088,245
Feb 02, 2024	0.2450	0.2500	0.2400	0.2450	0.2450	15,495,990
Feb 01, 2024	0.2450	0.2500	0.2400	0.2450	0.2450	21,926,507
Jan 31, 2024	0.2450	0.2500	0.2400	0.2440	0.2440	45,097,022
Jan 30, 2024	0.2430	0.2500	0.2350	0.2450	0.2450	133,619,436
Jan 29, 2024	0.2430	0.2500	0.2310	0.2350	0.2350	46,955,394
Jan 26, 2024	0.2430	0.2500	0.2350	0.2430	0.2430	15,310,052
Jan 25, 2024	0.2430	0.2500	0.2350	0.2430	0.2430	18,073,276
Jan 24, 2024	0.2430	0.2500	0.2370	0.2500	0.2500	11,384,049
Jan 23, 2024	0.2430	0.2500	0.2350	0.2430	0.2430	32,928,648
Jan 22, 2024	0.2430	0.2500	0.2350	0.2430	0.2430	1,453,789
Jan 19, 2024	0.2430	0.2500	0.2350	0.2430	0.2430	8,823,817
Jan 18, 2024	0.2430	0.2500	0.2350	0.2430	0.2430	8,460,902
Jan 17, 2024	0.2400	0.2500	0.2350	0.2430	0.2430	19,499,896
Jan 16, 2024	0.2450	0.2500	0.2300	0.2400	0.2400	14,869,826
Jan 15, 2024	0.2400	0.2500	0.2250	0.2450	0.2450	34,369,782
Jan 12, 2024	0.2450	0.2500	0.2230	0.2280	0.2280	75,884,836
Jan 11, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	26,632,693
Jan 10, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	31,916,459
Jan 09, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	37,129,682
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,287.33+1,075.41(+1.18%)

88 Energy Limited (88E.L)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,287.33
+1,075.41(+1.18%)