Shares Magazine
1.13p+0.00 (+0.00%)12 Sep 2025, 16:16
88 Energy Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 1.13p | 1.20p | 1.10p | 1.13p | 324,287 |
| Sep 11, 2025 | 1.13p | 1.14p | 1.10p | 1.13p | 130,699 |
| Sep 10, 2025 | 1.13p | 1.14p | 1.10p | 1.13p | 200,436 |
| Sep 9, 2025 | 1.13p | 1.14p | 1.14p | 1.13p | 6,000 |
| Sep 8, 2025 | 1.13p | 1.14p | 1.10p | 1.13p | 581,404 |
| Sep 5, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 3,214,842 |
| Sep 4, 2025 | 1.13p | 1.14p | 1.10p | 1.13p | 1,236,012 |
| Sep 3, 2025 | 1.13p | 1.18p | 1.10p | 1.13p | 469,032 |
| Sep 2, 2025 | 1.13p | 1.17p | 1.10p | 1.13p | 516,435 |
| Sep 1, 2025 | 1.18p | 1.23p | 1.10p | 1.14p | 375,641 |
| Aug 29, 2025 | 1.18p | 1.20p | 1.15p | 1.20p | 331,596 |
| Aug 28, 2025 | 1.18p | 1.18p | 1.13p | 1.18p | 103,611 |
| Aug 27, 2025 | 1.18p | 1.19p | 1.15p | 1.18p | 156,742 |
| Aug 26, 2025 | 1.18p | 1.20p | 1.15p | 1.18p | 621,254 |
| Aug 22, 2025 | 1.18p | 1.20p | 1.16p | 1.18p | 1,132,295 |
| Aug 21, 2025 | 1.18p | 1.20p | 1.16p | 1.18p | 215,039 |
| Aug 20, 2025 | 1.18p | 1.20p | 1.16p | 1.18p | 262,554 |
| Aug 19, 2025 | 1.18p | 1.20p | 1.16p | 1.18p | 581,639 |
| Aug 18, 2025 | 1.18p | 1.20p | 1.19p | 1.18p | 1,553,576 |
| Aug 15, 2025 | 1.15p | 1.20p | 1.15p | 1.18p | 394,787 |
| Aug 14, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 99,494 |
| Aug 13, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 159,095 |
| Aug 12, 2025 | 1.15p | 1.11p | 1.11p | 1.15p | 60,000 |
| Aug 11, 2025 | 1.15p | 1.18p | 1.10p | 1.15p | 1,739,130 |
| Aug 8, 2025 | 1.15p | 1.18p | 1.10p | 1.15p | 521,782 |
| Aug 7, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 73,868 |
| Aug 6, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 92,693 |
| Aug 5, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 156,376 |
| Aug 4, 2025 | 1.15p | 1.20p | 1.11p | 1.15p | 294,162 |
| Aug 1, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 469,769 |
| Jul 31, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 1,401,158 |
| Jul 30, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 125,399 |
| Jul 29, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 2,419,814 |
| Jul 28, 2025 | 1.13p | 1.16p | 1.10p | 1.13p | 1,449,081 |
| Jul 25, 2025 | 1.13p | 1.13p | 1.10p | 1.13p | 68,073 |
| Jul 24, 2025 | 1.13p | 1.13p | 1.10p | 1.13p | 251,069 |
| Jul 23, 2025 | 1.13p | 1.15p | 1.10p | 1.10p | 303,733 |
| Jul 22, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 253,196 |
| Jul 21, 2025 | 1.13p | 1.18p | 1.10p | 1.15p | 409,844 |
| Jul 18, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 493,587 |
| Jul 17, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 778,537 |
| Jul 16, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 877,985 |
| Jul 15, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 1,079,000 |
| Jul 14, 2025 | 1.13p | 1.18p | 1.10p | 1.13p | 96,640 |
| Jul 11, 2025 | 1.10p | 1.18p | 1.09p | 1.13p | 449,026 |
| Jul 10, 2025 | 1.10p | 1.15p | 1.05p | 1.13p | 1,075,350 |
| Jul 9, 2025 | 1.13p | 1.15p | 1.05p | 1.15p | 240,169 |
| Jul 8, 2025 | 1.13p | 1.14p | 1.10p | 1.13p | 190,361 |
| Jul 7, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 222,485 |
| Jul 4, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 662,449 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.