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
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
26/04/2023 0.48p 0.50p 0.45p 0.48p 23306708
25/04/2023 0.48p 0.50p 0.44p 0.48p 12148089
24/04/2023 0.48p 0.50p 0.40p 0.47p 56466720
21/04/2023 0.48p 0.50p 0.40p 0.48p 43083220
20/04/2023 0.48p 0.50p 0.45p 0.48p 12725386
19/04/2023 0.48p 0.50p 0.40p 0.48p 31137232
18/04/2023 0.48p 0.50p 0.44p 0.48p 25813624
17/04/2023 0.50p 0.50p 0.45p 0.47p 38880256
14/04/2023 0.48p 0.50p 0.45p 0.48p 56826104
13/04/2023 0.50p 0.55p 0.45p 0.48p 54357112
12/04/2023 0.48p 0.55p 0.45p 0.50p 98323112
11/04/2023 0.58p 0.60p 0.45p 0.50p 254283264
06/04/2023 0.58p 0.61p 0.55p 0.56p 87323464
05/04/2023 0.58p 0.65p 0.55p 0.60p 50862064
04/04/2023 0.63p 0.65p 0.55p 0.63p 80725504
03/04/2023 0.55p 0.65p 0.55p 0.63p 178374800
31/03/2023 0.48p 0.55p 0.45p 0.50p 50329408
30/03/2023 0.50p 0.55p 0.45p 0.48p 58672992
29/03/2023 0.58p 0.60p 0.45p 0.53p 193777232
28/03/2023 0.53p 0.55p 0.50p 0.55p 63034716
27/03/2023 0.55p 0.60p 0.50p 0.55p 28357380
24/03/2023 0.58p 0.60p 0.50p 0.55p 52283744
23/03/2023 0.65p 0.67p 0.55p 0.60p 81241648
22/03/2023 0.60p 0.65p 0.55p 0.64p 28046892
21/03/2023 0.63p 0.65p 0.55p 0.63p 100858152
20/03/2023 0.65p 0.70p 0.60p 0.63p 42885200
17/03/2023 0.68p 0.70p 0.60p 0.65p 28119496
16/03/2023 0.63p 0.70p 0.60p 0.65p 12696745
15/03/2023 0.68p 0.70p 0.60p 0.65p 39556720
14/03/2023 0.68p 0.70p 0.60p 0.67p 55649208
13/03/2023 0.68p 0.70p 0.60p 0.68p 61869368
10/03/2023 0.68p 0.75p 0.61p 0.68p 149233792
09/03/2023 0.68p 0.70p 0.65p 0.68p 25469132
08/03/2023 0.70p 0.71p 0.65p 0.68p 65946024
07/03/2023 0.68p 0.71p 0.65p 0.70p 53282820
06/03/2023 0.73p 0.75p 0.60p 0.68p 86585944
03/03/2023 0.68p 0.75p 0.65p 0.70p 87781744
02/03/2023 0.68p 0.75p 0.65p 0.68p 41756884
01/03/2023 0.68p 0.75p 0.65p 0.70p 39625608
28/02/2023 0.68p 0.75p 0.65p 0.70p 72439984
27/02/2023 0.73p 0.75p 0.65p 0.68p 113303336
24/02/2023 0.70p 0.75p 0.65p 0.70p 36437072
23/02/2023 0.70p 0.75p 0.65p 0.70p 28223154
22/02/2023 0.70p 0.75p 0.65p 0.70p 20516784
21/02/2023 0.68p 0.75p 0.65p 0.72p 34461392
20/02/2023 0.73p 0.75p 0.65p 0.69p 90094824
17/02/2023 0.78p 0.80p 0.65p 0.73p 221671520
16/02/2023 0.73p 0.80p 0.65p 0.77p 293296160
15/02/2023 0.73p 0.80p 0.65p 0.70p 191754304
14/02/2023 0.68p 0.75p 0.60p 0.70p 175452704
13/02/2023 0.68p 0.75p 0.60p 0.68p 135902432
10/02/2023 0.73p 0.75p 0.65p 0.68p 163825520
09/02/2023 0.78p 0.80p 0.70p 0.75p 94988648
08/02/2023 0.78p 0.85p 0.70p 0.80p 99067568
07/02/2023 0.80p 0.85p 0.70p 0.78p 247804496
06/02/2023 0.70p 0.85p 0.65p 0.78p 423129248
03/02/2023 0.58p 0.71p 0.55p 0.70p 464046112
02/02/2023 0.63p 0.70p 0.55p 0.60p 534090400
01/02/2023 0.68p 0.70p 0.65p 0.66p 26979600
31/01/2023 0.70p 0.75p 0.65p 0.68p 39705432
30/01/2023 0.70p 0.75p 0.65p 0.70p 30917460
27/01/2023 0.68p 0.75p 0.65p 0.70p 65247096
26/01/2023 0.68p 0.70p 0.64p 0.68p 27132328
25/01/2023 0.65p 0.70p 0.60p 0.68p 20703506
24/01/2023 0.68p 0.70p 0.60p 0.65p 15587279
23/01/2023 0.65p 0.70p 0.60p 0.68p 8106594
20/01/2023 0.68p 0.70p 0.60p 0.65p 26497408
19/01/2023 0.68p 0.70p 0.60p 0.65p 19512896
18/01/2023 0.65p 0.75p 0.60p 0.69p 64579976
17/01/2023 0.63p 0.70p 0.60p 0.65p 23196646
16/01/2023 0.63p 0.65p 0.59p 0.63p 27761620
13/01/2023 0.63p 0.65p 0.60p 0.63p 8128298
12/01/2023 0.63p 0.65p 0.58p 0.63p 16649218
11/01/2023 0.63p 0.65p 0.60p 0.63p 13504692
10/01/2023 0.60p 0.70p 0.55p 0.63p 84791352
09/01/2023 0.58p 0.65p 0.55p 0.58p 19965944
06/01/2023 0.58p 0.60p 0.55p 0.58p 13706207
05/01/2023 0.58p 0.60p 0.55p 0.56p 20264004
04/01/2023 0.58p 0.60p 0.55p 0.56p 21695340
03/01/2023 0.55p 0.60p 0.50p 0.58p 10173853
30/12/2022 0.58p 0.60p 0.54p 0.55p 35123663
29/12/2022 0.55p 0.60p 0.54p 0.58p 31227586
28/12/2022 0.53p 0.60p 0.50p 0.53p 27422068
23/12/2022 0.53p 0.55p 0.51p 0.53p 6372018
22/12/2022 0.53p 0.55p 0.50p 0.53p 12334360
21/12/2022 0.53p 0.55p 0.50p 0.53p 4286639
20/12/2022 0.50p 0.55p 0.45p 0.53p 9311586
19/12/2022 0.50p 0.55p 0.49p 0.50p 8326540
16/12/2022 0.50p 0.55p 0.45p 0.50p 14459027
15/12/2022 0.53p 0.55p 0.45p 0.50p 36532336
14/12/2022 0.53p 0.55p 0.50p 0.53p 31238176
13/12/2022 0.53p 0.55p 0.50p 0.53p 7585332
12/12/2022 0.53p 0.60p 0.50p 0.53p 9563280
09/12/2022 0.53p 0.60p 0.50p 0.53p 36078088
08/12/2022 0.55p 0.60p 0.50p 0.53p 81191512
07/12/2022 0.53p 0.55p 0.50p 0.53p 48446144
06/12/2022 0.50p 0.55p 0.45p 0.50p 7728204
05/12/2022 0.50p 0.55p 0.45p 0.50p 17224008
02/12/2022 0.50p 0.55p 0.45p 0.50p 4333217
01/12/2022 0.53p 0.55p 0.48p 0.50p 13391720
30/11/2022 0.53p 0.55p 0.50p 0.53p 9748213
29/11/2022 0.53p 0.55p 0.50p 0.53p 17643248
28/11/2022 0.55p 0.55p 0.50p 0.53p 18041062
25/11/2022 0.53p 0.55p 0.50p 0.53p 28145124
24/11/2022 0.50p 0.55p 0.45p 0.49p 32180142
23/11/2022 0.50p 0.55p 0.45p 0.50p 7645216
22/11/2022 0.48p 0.55p 0.45p 0.50p 27566144
21/11/2022 0.50p 0.53p 0.45p 0.50p 19215100

*Close Price adjusted for both dividends and splits