88 Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.800	0.800	0.700	0.725	17.890	1,534,761
2022-07-14	1.000	1.000	0.771	0.800	19.740	4,912,162
2022-07-13	0.750	1.200	0.750	0.950	23.442	12,606,451
2022-07-12	0.600	0.800	0.600	0.675	16.656	4,293,714
2022-07-11	0.550	0.650	0.500	0.600	14.805	808,060
2022-07-08	0.500	0.550	0.500	0.525	12.955	94,363
2022-07-07	0.500	0.550	0.450	0.500	12.338	240,835
2022-07-06	0.500	0.550	0.450	0.500	12.338	539,836
2022-07-05	0.450	0.550	0.450	0.500	12.338	944,935
2022-07-04	0.475	0.500	0.400	0.450	11.104	181,889
2022-07-01	0.425	0.500	0.400	0.475	11.721	350,235
2022-06-30	0.425	0.500	0.400	0.450	11.104	952,067
2022-06-29	0.450	0.500	0.400	0.450	11.104	108,424
2022-06-28	0.500	0.500	0.437	0.450	11.104	1,143,228
2022-06-27	0.500	0.535	0.450	0.500	12.338	408,371
2022-06-24	0.450	0.523	0.436	0.500	12.338	204,645
2022-06-23	0.450	0.470	0.427	0.450	11.104	270,254
2022-06-22	0.475	0.500	0.400	0.450	11.104	1,255,690
2022-06-21	0.475	0.550	0.450	0.500	12.338	506,807
2022-06-20	0.475	0.550	0.450	0.475	11.721	71,998
2022-06-17	0.500	0.550	0.450	0.475	11.721	760,987
2022-06-16	0.525	0.550	0.450	0.475	11.721	693,621
2022-06-15	0.550	0.550	0.505	0.525	12.955	662,745
2022-06-14	0.575	0.600	0.500	0.550	13.571	239,067
2022-06-13	0.600	0.650	0.550	0.575	14.188	550,522
2022-06-10	0.600	0.610	0.565	0.600	14.805	166,948
2022-06-09	0.600	0.650	0.550	0.600	14.805	425,424
2022-06-08	0.625	0.650	0.550	0.600	14.805	248,123
2022-06-07	0.625	0.640	0.600	0.625	15.422	442,836
2022-06-06	0.650	0.670	0.600	0.625	15.422	477,942
2022-06-01	0.650	0.673	0.638	0.650	16.039	118,012
2022-05-31	0.675	0.700	0.645	0.650	16.039	208,107
2022-05-30	0.650	0.700	0.638	0.675	16.656	328,340
2022-05-27	0.650	0.688	0.643	0.650	16.039	114,438
2022-05-26	0.650	0.700	0.588	0.650	16.039	215,703
2022-05-25	0.650	0.700	0.600	0.650	16.039	131,626
2022-05-24	0.650	0.700	0.600	0.650	16.039	313,622
2022-05-23	0.650	0.700	0.600	0.642	15.842	709,085
2022-05-20	0.675	0.700	0.600	0.650	16.039	278,216
2022-05-19	0.675	0.687	0.655	0.675	16.656	82,350
2022-05-18	0.700	0.720	0.650	0.675	16.656	363,308
2022-05-17	0.625	0.750	0.600	0.700	17.273	414,389
2022-05-16	0.625	0.650	0.606	0.650	16.039	259,413
2022-05-13	0.625	0.625	0.600	0.625	15.422	251,562
2022-05-12	0.650	0.700	0.600	0.625	15.422	467,829
2022-05-11	0.700	0.738	0.635	0.650	16.039	443,122
2022-05-10	0.680	0.750	0.680	0.700	17.273	448,333
2022-05-09	0.700	0.750	0.649	0.675	16.656	925,425
2022-05-06	0.725	0.750	0.650	0.719	17.742	849,322
2022-05-05	0.775	0.800	0.700	0.725	17.890	867,821
2022-05-04	0.725	0.800	0.700	0.750	18.507	785,520
2022-05-03	0.775	0.800	0.700	0.750	18.507	486,348
2022-04-29	0.775	0.800	0.755	0.800	19.740	550,643
2022-04-28	0.800	0.808	0.750	0.775	19.123	290,681
2022-04-27	0.800	0.850	0.750	0.800	19.740	372,747
2022-04-26	0.800	0.850	0.750	0.800	19.740	634,965
2022-04-25	0.800	0.900	0.750	0.810	19.987	635,225
2022-04-22	0.800	0.900	0.750	0.825	20.357	322,045
2022-04-21	0.850	0.850	0.750	0.800	19.740	808,543
2022-04-20	0.800	0.850	0.750	0.800	19.740	407,105

← NewerPage 19 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.