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
08/01/2025 2.06p 2.13p 2.00p 2.05p 783065
07/01/2025 2.06p 2.13p 2.00p 2.06p 1704930
06/01/2025 2.06p 2.13p 2.00p 2.06p 435218
03/01/2025 2.06p 2.13p 2.00p 2.06p 84238
02/01/2025 2.06p 2.13p 2.00p 2.06p 376834
31/12/2024 2.13p 2.25p 2.00p 2.06p 147257
30/12/2024 2.06p 2.13p 2.00p 2.06p 247934
27/12/2024 2.13p 2.17p 1.96p 2.06p 1357486
24/12/2024 2.19p 2.25p 2.06p 2.13p 459132
23/12/2024 2.19p 2.25p 2.13p 2.19p 52113
20/12/2024 2.19p 2.25p 2.13p 2.19p 146140
19/12/2024 2.19p 2.25p 2.13p 2.19p 144599
18/12/2024 2.19p 2.25p 2.13p 2.19p 405036
17/12/2024 2.19p 2.25p 2.13p 2.19p 251198
16/12/2024 2.19p 2.25p 2.15p 2.19p 112063
13/12/2024 2.25p 2.29p 2.13p 2.19p 262342
12/12/2024 2.25p 2.29p 2.13p 2.25p 131587
11/12/2024 2.25p 2.38p 2.17p 2.25p 375780
10/12/2024 2.31p 2.38p 2.13p 2.38p 900522
09/12/2024 2.31p 2.31p 2.21p 2.31p 1250652
06/12/2024 2.31p 2.33p 2.25p 2.31p 460187
05/12/2024 2.31p 2.31p 2.25p 2.31p 413915
04/12/2024 2.31p 2.38p 2.25p 2.31p 526892
03/12/2024 2.31p 2.38p 2.25p 2.31p 388988
02/12/2024 2.31p 2.32p 2.25p 2.31p 212124
29/11/2024 2.31p 2.31p 2.25p 2.25p 295763
28/11/2024 2.31p 2.38p 2.25p 2.31p 83605
27/11/2024 2.31p 2.33p 2.25p 2.31p 666736
26/11/2024 2.31p 2.34p 2.28p 2.31p 147188
25/11/2024 2.31p 2.38p 2.25p 2.31p 573163
22/11/2024 2.31p 2.38p 2.13p 2.31p 1119780
21/11/2024 2.25p 2.38p 2.13p 2.31p 533798
20/11/2024 2.25p 2.38p 2.13p 2.25p 162609
19/11/2024 2.19p 2.38p 2.13p 2.25p 432150
18/11/2024 2.19p 2.25p 2.19p 2.19p 1003124
15/11/2024 2.31p 2.38p 2.13p 2.19p 2244324
14/11/2024 2.31p 2.38p 2.26p 2.31p 775399
13/11/2024 2.31p 2.38p 2.25p 2.31p 594404
12/11/2024 2.44p 2.50p 2.25p 2.31p 3014932
11/11/2024 2.44p 2.50p 2.44p 2.44p 1193906
08/11/2024 2.44p 2.49p 2.44p 2.44p 145712
07/11/2024 2.44p 2.47p 2.44p 2.44p 290547
06/11/2024 2.44p 2.50p 2.38p 2.44p 442712
05/11/2024 2.50p 2.63p 2.38p 2.44p 412127
04/11/2024 2.44p 2.63p 2.38p 2.50p 880260
01/11/2024 2.44p 2.50p 2.44p 2.50p 255979
31/10/2024 2.44p 2.50p 2.38p 2.44p 505212
30/10/2024 2.44p 2.50p 2.43p 2.44p 183397
29/10/2024 2.56p 2.63p 2.38p 2.44p 472371
28/10/2024 2.56p 2.56p 2.50p 2.56p 951420
25/10/2024 2.56p 2.63p 2.50p 2.56p 301195
24/10/2024 2.56p 2.63p 2.46p 2.56p 330766
23/10/2024 2.56p 2.58p 2.50p 2.56p 374214
22/10/2024 2.56p 2.56p 2.44p 2.56p 4111037
21/10/2024 2.56p 2.63p 2.50p 2.56p 1422674
18/10/2024 2.56p 2.59p 2.51p 2.56p 129788
17/10/2024 2.56p 2.59p 2.45p 2.56p 271495
16/10/2024 2.56p 2.59p 2.51p 2.56p 33045
15/10/2024 2.56p 2.63p 2.50p 2.56p 1646681
14/10/2024 2.56p 2.63p 2.52p 2.56p 279055
11/10/2024 2.56p 2.63p 2.50p 2.56p 1256480
10/10/2024 2.56p 2.63p 2.50p 2.56p 1901973
09/10/2024 2.56p 2.63p 2.50p 2.56p 1464474
08/10/2024 2.56p 2.63p 2.47p 2.56p 3540796
07/10/2024 2.56p 2.63p 2.50p 2.56p 1393423
04/10/2024 2.44p 2.63p 2.38p 2.56p 2639022
03/10/2024 2.44p 2.48p 2.43p 2.44p 3581153
02/10/2024 2.44p 2.50p 2.38p 2.44p 805724
01/10/2024 2.44p 2.50p 2.38p 2.44p 67338
30/09/2024 2.44p 2.49p 2.44p 2.44p 434664
27/09/2024 2.44p 2.50p 2.38p 2.44p 216099
26/09/2024 2.44p 2.49p 2.43p 2.44p 1493074
25/09/2024 2.44p 2.63p 2.38p 2.44p 1872044
24/09/2024 2.44p 2.50p 2.38p 2.39p 1408958
23/09/2024 2.44p 2.46p 2.41p 2.44p 863415
20/09/2024 2.44p 2.50p 2.38p 2.44p 385283
19/09/2024 2.44p 2.50p 2.38p 2.44p 508740
18/09/2024 2.31p 2.50p 2.31p 2.44p 3145011
17/09/2024 2.44p 2.50p 2.25p 2.31p 1777712
16/09/2024 2.44p 2.50p 2.38p 2.38p 280167
13/09/2024 2.44p 2.50p 2.38p 2.44p 432271
12/09/2024 2.44p 2.50p 2.38p 2.44p 606720
11/09/2024 2.44p 2.50p 2.38p 2.44p 1077087
10/09/2024 2.44p 2.50p 2.38p 2.44p 388067
09/09/2024 2.44p 2.50p 2.38p 2.44p 275715
06/09/2024 2.44p 2.47p 2.25p 2.25p 496337
05/09/2024 2.44p 2.47p 2.41p 2.44p 744732
04/09/2024 2.44p 2.50p 2.38p 2.44p 1040080
03/09/2024 2.44p 2.50p 2.38p 2.44p 1776520
02/09/2024 2.50p 2.50p 2.38p 2.44p 1125929
30/08/2024 2.50p 2.50p 2.38p 2.50p 316637
29/08/2024 2.50p 2.57p 2.38p 2.38p 268866
28/08/2024 2.50p 2.63p 2.38p 2.44p 368756
27/08/2024 2.63p 2.75p 2.38p 2.50p 998235
23/08/2024 2.63p 2.75p 2.50p 2.63p 199931
22/08/2024 2.63p 2.63p 2.53p 2.63p 525066
21/08/2024 2.50p 2.75p 2.38p 2.63p 570582
20/08/2024 2.50p 2.63p 2.38p 2.50p 1334674
19/08/2024 2.50p 2.62p 2.38p 2.50p 467660
16/08/2024 2.50p 2.63p 2.38p 2.50p 942698
15/08/2024 2.50p 2.52p 2.45p 2.50p 217019
14/08/2024 2.50p 2.63p 2.38p 2.50p 303521
13/08/2024 2.50p 2.63p 2.38p 2.50p 740060
12/08/2024 2.50p 2.62p 2.45p 2.50p 164602
09/08/2024 2.44p 2.56p 2.38p 2.50p 814435
08/08/2024 2.44p 2.50p 2.41p 2.44p 1284549
07/08/2024 2.44p 2.50p 2.44p 2.44p 485093
06/08/2024 2.44p 2.50p 2.38p 2.44p 712403
05/08/2024 2.44p 2.50p 2.38p 2.44p 357567
02/08/2024 2.50p 2.63p 2.38p 2.50p 1110224
01/08/2024 2.50p 2.63p 2.45p 2.50p 654151
31/07/2024 2.56p 2.63p 2.38p 2.50p 2180230
30/07/2024 2.56p 2.63p 2.50p 2.56p 1435635
29/07/2024 2.56p 2.63p 2.50p 2.56p 1574175
26/07/2024 2.56p 2.63p 2.50p 2.56p 1383235
25/07/2024 2.69p 2.75p 2.50p 2.56p 1237483
24/07/2024 2.81p 2.88p 2.63p 2.69p 1257904
23/07/2024 2.81p 2.88p 2.63p 2.69p 1694164
22/07/2024 2.81p 2.88p 2.63p 2.63p 1080415
19/07/2024 2.81p 2.88p 2.75p 2.81p 1339550
18/07/2024 2.75p 2.88p 2.50p 2.81p 1128114
17/07/2024 2.69p 2.88p 2.63p 2.75p 2675440
16/07/2024 2.69p 2.75p 2.63p 2.69p 467705
15/07/2024 2.69p 2.75p 2.65p 2.69p 586845
12/07/2024 2.69p 2.88p 2.64p 2.69p 1352512
11/07/2024 2.69p 2.75p 2.63p 2.69p 3511171
10/07/2024 2.69p 2.75p 2.50p 2.69p 4125672
09/07/2024 2.88p 3.00p 2.63p 2.69p 2308901
08/07/2024 2.69p 3.00p 2.51p 2.88p 14492443
05/07/2024 2.44p 2.63p 2.38p 2.59p 6493238
04/07/2024 2.56p 2.63p 2.28p 2.44p 11475684
03/07/2024 2.56p 2.63p 2.50p 2.56p 1101139
02/07/2024 2.56p 2.63p 2.50p 2.56p 3628597
01/07/2024 2.56p 2.63p 2.50p 2.63p 723377
28/06/2024 2.56p 2.58p 2.50p 2.56p 971867
27/06/2024 2.56p 2.63p 2.50p 2.56p 972264
26/06/2024 2.56p 2.63p 2.50p 2.56p 655242
25/06/2024 2.56p 2.63p 2.50p 2.56p 3426834
24/06/2024 2.69p 2.75p 2.50p 2.56p 2126961
21/06/2024 2.63p 2.75p 2.50p 2.75p 1955936
20/06/2024 2.56p 2.74p 2.50p 2.63p 4391982
19/06/2024 2.56p 2.75p 2.50p 2.56p 2378537
18/06/2024 2.56p 2.63p 2.50p 2.56p 1673320
17/06/2024 2.56p 2.63p 2.50p 2.56p 2725452
14/06/2024 2.69p 2.75p 2.50p 2.56p 2881816
13/06/2024 2.69p 2.75p 2.69p 2.69p 2945960
12/06/2024 2.69p 2.75p 2.63p 2.69p 5745198
11/06/2024 2.69p 2.75p 2.38p 2.69p 34391280
10/06/2024 2.94p 3.00p 2.63p 2.63p 14652541
07/06/2024 2.94p 3.13p 2.88p 2.94p 785059
06/06/2024 2.94p 3.00p 2.91p 2.94p 777319
05/06/2024 2.81p 3.00p 2.75p 2.94p 2523683
04/06/2024 3.13p 3.19p 2.68p 2.81p 7126552
03/06/2024 3.19p 3.25p 3.00p 3.06p 7899717
31/05/2024 3.31p 3.38p 3.10p 3.19p 5824498
30/05/2024 3.44p 3.50p 3.25p 3.31p 1201646
29/05/2024 3.44p 3.50p 3.38p 3.44p 1655844
28/05/2024 3.56p 3.63p 3.44p 3.44p 3077926
24/05/2024 3.63p 3.65p 3.50p 3.50p 1186042
23/05/2024 3.81p 3.88p 3.50p 3.66p 2361210
22/05/2024 3.81p 3.88p 3.75p 3.81p 1772583
21/05/2024 3.81p 3.88p 3.75p 3.81p 1045575
20/05/2024 3.94p 4.00p 3.75p 3.81p 1670283
17/05/2024 3.94p 4.00p 3.83p 3.94p 983740
16/05/2024 3.94p 3.95p 3.88p 3.94p 519372
15/05/2024 3.94p 3.98p 3.88p 3.94p 1010087
14/05/2024 3.94p 4.00p 3.88p 3.94p 1749647
13/05/2024 3.94p 4.00p 3.88p 3.94p 874923
10/05/2024 3.81p 4.00p 3.75p 3.94p 573013
09/05/2024 3.94p 4.00p 3.75p 4.00p 2568178
08/05/2024 3.94p 4.00p 3.88p 3.94p 1515646
07/05/2024 4.06p 4.13p 3.88p 3.95p 3980598
03/05/2024 4.00p 4.10p 3.88p 4.00p 2402130
02/05/2024 3.94p 4.13p 3.88p 4.00p 1878791
01/05/2024 4.06p 4.13p 3.90p 4.00p 3820057
30/04/2024 3.94p 4.25p 3.88p 4.06p 4907460
29/04/2024 4.19p 4.25p 3.88p 4.13p 4401473
26/04/2024 4.19p 4.25p 4.00p 4.19p 12312504
25/04/2024 4.19p 4.38p 4.13p 4.25p 5452521
24/04/2024 4.06p 4.44p 3.89p 4.25p 22413090
23/04/2024 4.00p 4.25p 3.88p 4.15p 28189094
22/04/2024 5.63p 5.75p 4.50p 4.85p 11025270
19/04/2024 5.38p 6.25p 5.25p 5.63p 15079291
18/04/2024 5.25p 5.75p 5.09p 5.38p 4860291
17/04/2024 5.75p 6.00p 4.75p 5.25p 6572787
16/04/2024 5.88p 6.28p 5.00p 5.25p 24105436
15/04/2024 8.50p 8.75p 6.00p 6.28p 25192002
12/04/2024 8.00p 8.25p 7.50p 7.88p 2943074
11/04/2024 8.63p 8.75p 7.57p 8.00p 8559563
10/04/2024 8.88p 9.00p 8.50p 8.75p 2772259
09/04/2024 8.38p 9.25p 8.00p 9.00p 8447151
08/04/2024 8.75p 9.00p 8.00p 8.38p 3659486
05/04/2024 8.88p 9.00p 8.25p 8.75p 5122216
04/04/2024 8.63p 9.00p 7.50p 8.88p 9499706
03/04/2024 9.75p 10.00p 8.00p 8.50p 19395724
02/04/2024 7.63p 11.00p 7.19p 9.50p 40894568
28/03/2024 6.44p 6.75p 6.25p 6.51p 4780778
27/03/2024 7.00p 7.25p 6.50p 7.00p 4006196
26/03/2024 7.13p 7.25p 6.75p 7.00p 3197436
25/03/2024 7.00p 7.50p 6.66p 7.13p 6359106

*Close Price adjusted for both dividends and splits