88 Energy Limited (DI) (88E) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 88 Energy Limited (DI)

Date Open High Low Close* Volume
09/02/2024 0.24p 0.25p 0.23p 0.24p 36794480
08/02/2024 0.24p 0.25p 0.23p 0.24p 50542120
07/02/2024 0.24p 0.25p 0.23p 0.24p 46246752
06/02/2024 0.24p 0.24p 0.23p 0.24p 72246328
05/02/2024 0.25p 0.25p 0.24p 0.24p 85084936
02/02/2024 0.25p 0.25p 0.24p 0.25p 15495990
01/02/2024 0.25p 0.25p 0.24p 0.25p 21923166
31/01/2024 0.25p 0.25p 0.24p 0.24p 45091336
30/01/2024 0.24p 0.25p 0.24p 0.25p 133514576
29/01/2024 0.24p 0.25p 0.23p 0.24p 46955392
26/01/2024 0.24p 0.25p 0.24p 0.24p 15310052
25/01/2024 0.24p 0.25p 0.24p 0.24p 18073112
24/01/2024 0.24p 0.25p 0.24p 0.25p 11384049
23/01/2024 0.24p 0.25p 0.24p 0.24p 69591840
22/01/2024 0.24p 0.25p 0.24p 0.24p 5438029
19/01/2024 0.24p 0.25p 0.24p 0.24p 13121534
18/01/2024 0.24p 0.25p 0.24p 0.24p 34272272
17/01/2024 0.24p 0.25p 0.24p 0.24p 19499896
16/01/2024 0.25p 0.25p 0.23p 0.24p 14869376
15/01/2024 0.23p 0.25p 0.23p 0.25p 34367952
12/01/2024 0.25p 0.25p 0.22p 0.23p 75884832
11/01/2024 0.25p 0.26p 0.24p 0.24p 26632588
10/01/2024 0.25p 0.26p 0.24p 0.24p 19716332
09/01/2024 0.25p 0.26p 0.24p 0.24p 37124112
08/01/2024 0.25p 0.26p 0.24p 0.25p 43793132
05/01/2024 0.26p 0.28p 0.24p 0.25p 37879680
04/01/2024 0.24p 0.26p 0.23p 0.26p 115151360
03/01/2024 0.24p 0.25p 0.23p 0.24p 61273832
02/01/2024 0.24p 0.25p 0.23p 0.24p 38562132
29/12/2023 0.24p 0.25p 0.23p 0.24p 3773345
28/12/2023 0.24p 0.25p 0.23p 0.24p 19623444
27/12/2023 0.24p 0.25p 0.24p 0.24p 14744824
22/12/2023 0.25p 0.25p 0.23p 0.24p 16297468
21/12/2023 0.25p 0.26p 0.23p 0.25p 51714856
20/12/2023 0.25p 0.26p 0.24p 0.25p 20394838
19/12/2023 0.25p 0.26p 0.24p 0.25p 7995380
18/12/2023 0.25p 0.26p 0.24p 0.25p 15700454
15/12/2023 0.25p 0.26p 0.24p 0.25p 40464484
14/12/2023 0.25p 0.25p 0.24p 0.25p 14582961
13/12/2023 0.25p 0.26p 0.24p 0.24p 34686368
12/12/2023 0.25p 0.26p 0.24p 0.25p 17521496
11/12/2023 0.25p 0.26p 0.25p 0.25p 5744319
08/12/2023 0.25p 0.26p 0.23p 0.25p 59474612
07/12/2023 0.25p 0.26p 0.23p 0.25p 51971536
06/12/2023 0.25p 0.25p 0.24p 0.25p 42808732
05/12/2023 0.26p 0.27p 0.23p 0.26p 17505094
04/12/2023 0.27p 0.29p 0.25p 0.26p 61217744
01/12/2023 0.24p 0.29p 0.24p 0.27p 141563488
30/11/2023 0.23p 0.25p 0.20p 0.24p 226917216
29/11/2023 0.23p 0.25p 0.20p 0.24p 187722704
28/11/2023 0.23p 0.27p 0.22p 0.23p 414364192
27/11/2023 0.33p 0.33p 0.25p 0.28p 88335920
24/11/2023 0.33p 0.35p 0.30p 0.32p 968915
23/11/2023 0.33p 0.35p 0.30p 0.33p 1538995
22/11/2023 0.33p 0.35p 0.30p 0.33p 1691377
21/11/2023 0.33p 0.35p 0.30p 0.33p 5804298
20/11/2023 0.33p 0.35p 0.30p 0.33p 10089481
17/11/2023 0.33p 0.35p 0.30p 0.33p 3022748
16/11/2023 0.33p 0.35p 0.30p 0.33p 3329186
15/11/2023 0.30p 0.33p 0.29p 0.33p 10593639
14/11/2023 0.33p 0.35p 0.28p 0.30p 53945744
13/11/2023 0.35p 0.37p 0.30p 0.30p 35767660
10/11/2023 0.35p 0.40p 0.30p 0.35p 21841212
09/11/2023 0.35p 0.36p 0.30p 0.35p 12039153
08/11/2023 0.33p 0.40p 0.30p 0.35p 36430536
07/11/2023 0.33p 0.35p 0.30p 0.35p 21104344
06/11/2023 0.38p 0.40p 0.30p 0.33p 39938244
03/11/2023 0.35p 0.38p 0.30p 0.35p 19804840
02/11/2023 0.33p 0.36p 0.30p 0.35p 18163620
01/11/2023 0.35p 0.36p 0.30p 0.33p 20852162
31/10/2023 0.35p 0.36p 0.34p 0.35p 8293593
30/10/2023 0.35p 0.40p 0.33p 0.35p 22039762
27/10/2023 0.33p 0.35p 0.30p 0.35p 9912823
26/10/2023 0.35p 0.35p 0.30p 0.33p 25623298
25/10/2023 0.33p 0.36p 0.33p 0.35p 7823994
24/10/2023 0.35p 0.40p 0.30p 0.33p 22881384
23/10/2023 0.35p 0.36p 0.30p 0.35p 5346484
20/10/2023 0.38p 0.40p 0.33p 0.35p 49466584
19/10/2023 0.33p 0.40p 0.30p 0.33p 190641152
18/10/2023 0.33p 0.35p 0.30p 0.33p 9874522
17/10/2023 0.33p 0.35p 0.31p 0.33p 8361811
16/10/2023 0.33p 0.35p 0.30p 0.33p 5923698
13/10/2023 0.33p 0.35p 0.30p 0.33p 23838432
12/10/2023 0.33p 0.35p 0.30p 0.30p 21115384
11/10/2023 0.33p 0.35p 0.30p 0.33p 10204797
10/10/2023 0.33p 0.35p 0.30p 0.33p 5436785
09/10/2023 0.33p 0.35p 0.30p 0.33p 7347016
06/10/2023 0.33p 0.35p 0.30p 0.33p 17694678
05/10/2023 0.33p 0.35p 0.30p 0.33p 9435768
04/10/2023 0.33p 0.36p 0.30p 0.34p 20945416
03/10/2023 0.38p 0.40p 0.30p 0.35p 62644964
02/10/2023 0.33p 0.40p 0.30p 0.38p 35201616
29/09/2023 0.33p 0.35p 0.30p 0.33p 14116520
28/09/2023 0.33p 0.35p 0.32p 0.33p 13486484
27/09/2023 0.33p 0.35p 0.30p 0.33p 16741725
26/09/2023 0.33p 0.35p 0.30p 0.33p 9747101
25/09/2023 0.35p 0.40p 0.30p 0.33p 12618256
22/09/2023 0.33p 0.40p 0.30p 0.35p 13625475
21/09/2023 0.35p 0.40p 0.30p 0.33p 20485272
20/09/2023 0.35p 0.40p 0.30p 0.35p 24473256
19/09/2023 0.35p 0.40p 0.30p 0.35p 14128718
18/09/2023 0.33p 0.40p 0.30p 0.35p 20544604
15/09/2023 0.38p 0.40p 0.30p 0.33p 34259368
14/09/2023 0.35p 0.40p 0.34p 0.38p 24567354
13/09/2023 0.33p 0.35p 0.30p 0.33p 24368724
12/09/2023 0.33p 0.36p 0.30p 0.33p 33339340
11/09/2023 0.33p 0.40p 0.30p 0.33p 33170206
08/09/2023 0.38p 0.40p 0.30p 0.33p 28654128
07/09/2023 0.38p 0.40p 0.35p 0.38p 47166808
06/09/2023 0.38p 0.40p 0.35p 0.38p 92100800
05/09/2023 0.38p 0.40p 0.35p 0.35p 41575204
04/09/2023 0.33p 0.40p 0.30p 0.38p 259559568
01/09/2023 0.33p 0.36p 0.30p 0.33p 62757940
31/08/2023 0.33p 0.35p 0.27p 0.33p 94965944
30/08/2023 0.33p 0.35p 0.30p 0.33p 16027960
29/08/2023 0.30p 0.35p 0.26p 0.32p 19241144
25/08/2023 0.33p 0.35p 0.30p 0.33p 6427295
24/08/2023 0.33p 0.35p 0.30p 0.33p 9423154
23/08/2023 0.33p 0.35p 0.30p 0.33p 6624339
22/08/2023 0.33p 0.35p 0.30p 0.33p 6467160
21/08/2023 0.33p 0.35p 0.30p 0.33p 2945380
18/08/2023 0.33p 0.34p 0.31p 0.33p 5736908
17/08/2023 0.33p 0.35p 0.31p 0.33p 8388499
16/08/2023 0.36p 0.40p 0.31p 0.33p 8403912
15/08/2023 0.36p 0.40p 0.31p 0.36p 6604214
14/08/2023 0.36p 0.36p 0.34p 0.36p 6149889
11/08/2023 0.36p 0.36p 0.34p 0.36p 3479729
10/08/2023 0.34p 0.40p 0.31p 0.36p 6383533
09/08/2023 0.36p 0.40p 0.32p 0.35p 5555664
08/08/2023 0.36p 0.40p 0.32p 0.36p 21189268
07/08/2023 0.36p 0.40p 0.32p 0.36p 8656604
04/08/2023 0.38p 0.40p 0.32p 0.36p 10340691
03/08/2023 0.38p 0.40p 0.35p 0.38p 7320775
02/08/2023 0.33p 0.40p 0.30p 0.35p 13195713
01/08/2023 0.38p 0.40p 0.30p 0.33p 16040782
31/07/2023 0.35p 0.40p 0.30p 0.38p 49160460
28/07/2023 0.38p 0.40p 0.35p 0.38p 12947393
27/07/2023 0.38p 0.39p 0.37p 0.38p 11637258
26/07/2023 0.38p 0.40p 0.35p 0.38p 17902452
25/07/2023 0.38p 0.40p 0.35p 0.38p 9847236
24/07/2023 0.38p 0.40p 0.37p 0.38p 10067068
21/07/2023 0.38p 0.40p 0.38p 0.38p 17605464
20/07/2023 0.38p 0.40p 0.38p 0.38p 12293196
19/07/2023 0.38p 0.40p 0.35p 0.38p 9447831
18/07/2023 0.38p 0.40p 0.35p 0.38p 19162516
17/07/2023 0.38p 0.40p 0.38p 0.38p 15274313
14/07/2023 0.38p 0.40p 0.35p 0.38p 15967102
13/07/2023 0.38p 0.40p 0.35p 0.38p 8500949
12/07/2023 0.38p 0.40p 0.35p 0.38p 11376949
11/07/2023 0.38p 0.40p 0.35p 0.38p 8217946
10/07/2023 0.40p 0.40p 0.35p 0.38p 16879682
07/07/2023 0.38p 0.45p 0.35p 0.40p 6514970
06/07/2023 0.38p 0.40p 0.35p 0.38p 16309474
05/07/2023 0.38p 0.40p 0.35p 0.38p 4863610
04/07/2023 0.38p 0.40p 0.35p 0.38p 5453672
03/07/2023 0.38p 0.40p 0.35p 0.38p 7335425
30/06/2023 0.35p 0.40p 0.34p 0.38p 6265361
29/06/2023 0.38p 0.40p 0.35p 0.38p 25624412
28/06/2023 0.38p 0.40p 0.30p 0.38p 6570515
27/06/2023 0.38p 0.40p 0.34p 0.38p 13218934
26/06/2023 0.38p 0.40p 0.30p 0.38p 25389540
23/06/2023 0.38p 0.40p 0.35p 0.38p 11915395
22/06/2023 0.38p 0.40p 0.35p 0.38p 6672415
21/06/2023 0.38p 0.40p 0.35p 0.38p 3772733
20/06/2023 0.38p 0.40p 0.35p 0.38p 3812764
19/06/2023 0.38p 0.40p 0.35p 0.37p 6653288
16/06/2023 0.38p 0.40p 0.35p 0.38p 14928373
15/06/2023 0.38p 0.38p 0.36p 0.38p 1062991
14/06/2023 0.38p 0.40p 0.35p 0.38p 13202282
13/06/2023 0.38p 0.40p 0.37p 0.38p 4534447
12/06/2023 0.38p 0.40p 0.37p 0.38p 12524195
09/06/2023 0.38p 0.40p 0.35p 0.38p 19972220
08/06/2023 0.38p 0.40p 0.35p 0.38p 7343031
07/06/2023 0.38p 0.41p 0.35p 0.40p 20266278
06/06/2023 0.40p 0.45p 0.35p 0.38p 36634912
05/06/2023 0.40p 0.45p 0.35p 0.40p 16282194
02/06/2023 0.40p 0.45p 0.35p 0.40p 11469745
01/06/2023 0.43p 0.45p 0.35p 0.40p 11543661
31/05/2023 0.43p 0.45p 0.39p 0.43p 15515970
30/05/2023 0.43p 0.45p 0.35p 0.43p 23827176
26/05/2023 0.43p 0.45p 0.35p 0.43p 8750907
25/05/2023 0.43p 0.45p 0.35p 0.43p 12458812
24/05/2023 0.43p 0.43p 0.40p 0.43p 8974106
23/05/2023 0.43p 0.45p 0.40p 0.43p 6008342
22/05/2023 0.40p 0.45p 0.40p 0.43p 14053867
19/05/2023 0.43p 0.45p 0.40p 0.43p 7099739
18/05/2023 0.40p 0.45p 0.40p 0.40p 7484494
17/05/2023 0.43p 0.45p 0.40p 0.43p 8533682
16/05/2023 0.43p 0.45p 0.40p 0.43p 10312142
15/05/2023 0.45p 0.46p 0.40p 0.44p 4973396
12/05/2023 0.45p 0.50p 0.40p 0.45p 7550077
11/05/2023 0.43p 0.50p 0.40p 0.45p 37781036
10/05/2023 0.43p 0.45p 0.40p 0.43p 6897924
09/05/2023 0.43p 0.45p 0.40p 0.44p 16847274
05/05/2023 0.43p 0.45p 0.40p 0.41p 6272655
04/05/2023 0.43p 0.45p 0.40p 0.43p 3859261
03/05/2023 0.43p 0.45p 0.40p 0.43p 9768060
02/05/2023 0.43p 0.45p 0.40p 0.43p 25205760
28/04/2023 0.43p 0.45p 0.40p 0.43p 16011627
27/04/2023 0.48p 0.50p 0.40p 0.43p 58271848

*Close Price adjusted for both dividends and splits