U.S. markets close in 4 hours 19 minutes

88 Energy Limited (88E.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
0.1003-0.0022 (-2.14%)
Al cierre: 04:17PM BST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.10300.10300.10000.10030.100324,466,030
27 jun 20240.10300.10500.10000.10300.103024,306,592
26 jun 20240.10300.10500.10000.10300.103016,381,048
25 jun 20240.10300.10500.10000.10300.103085,670,838
24 jun 20240.10800.11000.10000.10300.103053,174,026
21 jun 20240.10500.11000.10000.11000.110048,898,388
20 jun 20240.10300.11000.10000.10500.1050109,799,550
19 jun 20240.10300.11000.10000.10300.103059,463,429
18 jun 20240.10300.10500.10000.10300.103041,833,007
17 jun 20240.10300.10500.10000.10300.103068,136,292
14 jun 20240.10800.11000.10000.10300.103072,045,395
13 jun 20240.10800.11000.10800.10800.108073,649,002
12 jun 20240.10800.11000.10500.10800.1080143,629,950
11 jun 20240.10800.11000.09500.10800.1080859,782,001
10 jun 20240.11800.12000.10500.10500.1050366,313,548
07 jun 20240.11800.12500.11500.11800.118019,626,477
06 jun 20240.11800.12000.11700.11800.118019,432,969
05 jun 20240.11300.12000.11000.11800.118063,092,084
04 jun 20240.12500.12800.10700.11300.1130178,163,789
03 jun 20240.12800.13000.12000.12300.1230197,530,921
31 may 20240.13300.13500.12400.12800.1280145,612,464
30 may 20240.13800.14000.13000.13300.133030,041,136
29 may 20240.13800.14000.13500.13800.138041,396,100
28 may 20240.14300.14500.13800.13800.138076,948,161
24 may 20240.14500.14600.14000.14000.140029,658,053
23 may 20240.15300.15500.14000.14700.147059,030,254
22 may 20240.15300.15500.15000.15300.153044,314,579
21 may 20240.15300.15500.15000.15300.153051,139,371
20 may 20240.15800.16000.15000.15300.153041,757,078
17 may 20240.15800.16000.15300.15800.158024,593,495
16 may 20240.15800.15800.15500.15800.158012,984,301
15 may 20240.15800.15900.15500.15800.158025,252,181
14 may 20240.15800.16000.15500.15800.158043,741,182
13 may 20240.15800.16000.15500.15800.158021,873,084
10 may 20240.15300.16000.15000.15800.158014,325,322
09 may 20240.15800.16000.15000.16000.160064,204,463
08 may 20240.15800.16000.15500.15800.158037,891,138
07 may 20240.16300.16500.15500.15800.158099,514,934
03 may 20240.16000.16400.15500.16000.160060,053,256
02 may 20240.15800.16500.15500.16000.160046,969,768
01 may 20240.16300.16500.15600.16000.160095,501,422
30 abr 20240.15800.17000.15500.16300.1630122,686,506
29 abr 20240.16800.17000.15500.16500.1650110,036,823
26 abr 20240.16800.17000.16000.16800.1680322,859,061
25 abr 20240.16800.17500.16500.17000.1700136,328,976
24 abr 20240.16300.17700.15600.17000.1700682,431,630
23 abr 20240.16000.17000.15500.16600.1660725,440,509
22 abr 20240.22500.23000.18000.19400.1940276,054,617
19 abr 20240.21500.25000.21000.22500.2250377,341,563
18 abr 20240.21000.23000.20400.21500.2150121,572,841
17 abr 20240.23000.24000.19000.21000.2100164,560,652
16 abr 20240.23500.25100.20000.21000.2100603,401,598
15 abr 20240.34000.35000.24000.25100.2510630,727,438
12 abr 20240.32000.33000.30000.31500.315073,859,316
11 abr 20240.34500.35000.30300.32000.3200214,178,980
10 abr 20240.35500.36000.34000.35000.350069,320,237
09 abr 20240.33500.37000.32000.36000.3600211,377,486
08 abr 20240.35000.36000.32000.33500.335091,627,977
05 abr 20240.35500.36000.33000.35000.3500128,152,372
04 abr 20240.34500.36000.32900.35500.3550237,630,828
03 abr 20240.39000.40000.32000.34000.3400484,893,123
02 abr 20240.30500.44000.28800.38000.38001,023,167,543
28 mar 20240.25800.27000.25000.26100.2610119,615,209
27 mar 20240.28000.29000.26000.28000.2800100,161,156
26 mar 20240.28500.29000.27000.28000.280079,950,656
25 mar 20240.28000.30000.26700.28500.2850158,990,142
22 mar 20240.30500.31000.28300.28500.2850128,280,047
21 mar 20240.29500.32000.28000.30000.3000209,354,416
20 mar 20240.28500.29600.27000.29500.2950117,237,258
19 mar 20240.30500.31000.26000.28500.2850240,996,971
18 mar 20240.34500.35000.30200.30600.3060149,661,315
15 mar 20240.32000.38000.31000.34500.3450450,396,152
14 mar 20240.28500.35000.28000.32000.3200270,757,239
13 mar 20240.28500.29000.28000.28500.285047,278,336
12 mar 20240.28500.29000.27000.28500.285076,182,817
11 mar 20240.29000.31000.28000.30000.300089,759,118
08 mar 20240.28500.29000.27000.28500.285055,285,047
07 mar 20240.28500.29200.27300.28500.2850184,703,171
06 mar 20240.29500.30000.27900.28300.2830144,835,843
05 mar 20240.28000.31000.28000.29500.2950160,906,482
04 mar 20240.28000.29000.27000.28600.2860112,767,704
01 mar 20240.28500.29000.27000.28000.280070,257,713
29 feb 20240.29000.31000.27300.29600.2960111,653,770
28 feb 20240.33000.35000.28000.29000.2900151,214,640
27 feb 20240.31500.32000.30000.31000.3100103,465,183
26 feb 20240.31000.32000.28000.31500.3150115,663,934
23 feb 20240.33000.33000.29000.31000.3100136,612,937
22 feb 20240.37000.38000.31000.32000.3200531,047,558
21 feb 20240.27500.39000.27000.35500.3550182,534,003
20 feb 20240.28000.29000.27000.27500.275064,804,160
19 feb 20240.28000.30000.26000.27000.2700117,516,239
16 feb 20240.25500.27000.24100.26500.265097,286,798
15 feb 20240.27000.28000.25000.25500.255099,575,783
14 feb 20240.24300.30000.23500.27000.2700418,604,688
13 feb 20240.24300.25000.23500.24300.243042,559,420
12 feb 20240.24000.24500.23000.23800.238051,171,086
09 feb 20240.23800.24500.23000.23800.238036,796,088
08 feb 20240.24000.24500.23000.23800.238050,544,797
07 feb 20240.23800.24500.23000.24000.240046,247,868
06 feb 20240.24000.24000.23000.24000.240072,264,561
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...