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
18/11/2022 0.53p 0.55p 0.45p 0.53p 34517392
17/11/2022 0.53p 0.55p 0.45p 0.51p 42041020
16/11/2022 0.53p 0.55p 0.45p 0.53p 62263124
15/11/2022 0.53p 0.55p 0.48p 0.53p 43575584
14/11/2022 0.55p 0.55p 0.45p 0.51p 348119872
11/11/2022 0.58p 0.60p 0.55p 0.58p 78304544
10/11/2022 0.65p 0.65p 0.55p 0.63p 156990592
09/11/2022 0.58p 0.67p 0.55p 0.61p 289952416
08/11/2022 0.53p 0.65p 0.50p 0.57p 160714608
07/11/2022 0.50p 0.55p 0.45p 0.53p 42241388
04/11/2022 0.48p 0.55p 0.45p 0.50p 28841132
03/11/2022 0.53p 0.55p 0.48p 0.53p 60718840
02/11/2022 0.53p 0.55p 0.50p 0.53p 38924900
01/11/2022 0.48p 0.55p 0.48p 0.53p 75263904
31/10/2022 0.48p 0.50p 0.45p 0.48p 29087220
28/10/2022 0.50p 0.51p 0.45p 0.48p 16295296
27/10/2022 0.48p 0.55p 0.45p 0.50p 33632972
26/10/2022 0.48p 0.50p 0.45p 0.48p 10515269
25/10/2022 0.48p 0.52p 0.45p 0.48p 21417790
24/10/2022 0.50p 0.53p 0.45p 0.48p 15953763
21/10/2022 0.50p 0.55p 0.45p 0.50p 16142983
20/10/2022 0.48p 0.55p 0.45p 0.50p 31468572
19/10/2022 0.50p 0.55p 0.45p 0.48p 24599664
18/10/2022 0.48p 0.55p 0.45p 0.50p 14094875
17/10/2022 0.48p 0.55p 0.45p 0.48p 19715296
14/10/2022 0.48p 0.50p 0.45p 0.48p 4442692
13/10/2022 0.48p 0.50p 0.45p 0.48p 20725272
12/10/2022 0.48p 0.50p 0.45p 0.48p 8132248
11/10/2022 0.50p 0.51p 0.47p 0.50p 5902621
10/10/2022 0.53p 0.55p 0.45p 0.50p 33993652
07/10/2022 0.50p 0.55p 0.49p 0.50p 14980585
06/10/2022 0.53p 0.55p 0.45p 0.48p 10978167
05/10/2022 0.50p 0.55p 0.49p 0.53p 5010829
04/10/2022 0.48p 0.55p 0.45p 0.50p 12247151
03/10/2022 0.48p 0.50p 0.45p 0.48p 23325138
30/09/2022 0.48p 0.50p 0.46p 0.48p 9190980
29/09/2022 0.48p 0.55p 0.45p 0.48p 22490464
28/09/2022 0.50p 0.55p 0.45p 0.48p 19598858
27/09/2022 0.48p 0.55p 0.45p 0.50p 32124948
26/09/2022 0.48p 0.50p 0.45p 0.48p 43985912
23/09/2022 0.50p 0.55p 0.45p 0.48p 20105062
22/09/2022 0.50p 0.55p 0.45p 0.50p 4227440
21/09/2022 0.50p 0.55p 0.48p 0.50p 17285492
20/09/2022 0.50p 0.55p 0.45p 0.50p 6961751
19/09/2022 0.53p 0.55p 0.45p 0.50p 7993840
16/09/2022 0.53p 0.55p 0.45p 0.50p 7993840
15/09/2022 0.53p 0.55p 0.49p 0.50p 24582096
14/09/2022 0.50p 0.55p 0.49p 0.52p 21810520
13/09/2022 0.50p 0.55p 0.45p 0.53p 37179256
12/09/2022 0.53p 0.55p 0.45p 0.50p 55607764
09/09/2022 0.53p 0.55p 0.49p 0.53p 22871760
08/09/2022 0.53p 0.55p 0.50p 0.53p 17416372
07/09/2022 0.53p 0.55p 0.50p 0.51p 5815943
06/09/2022 0.55p 0.60p 0.50p 0.53p 11402638
05/09/2022 0.53p 0.55p 0.50p 0.53p 24872178
02/09/2022 0.53p 0.55p 0.50p 0.53p 13069344
01/09/2022 0.53p 0.55p 0.50p 0.53p 4607170
31/08/2022 0.53p 0.55p 0.50p 0.53p 16524861
30/08/2022 0.53p 0.55p 0.50p 0.51p 24737618
29/08/2022 0.53p 0.55p 0.50p 0.53p 29053866
26/08/2022 0.53p 0.55p 0.50p 0.53p 29053866
25/08/2022 0.53p 0.55p 0.50p 0.53p 19319656
24/08/2022 0.53p 0.55p 0.50p 0.54p 63041520
23/08/2022 0.53p 0.55p 0.50p 0.53p 17463176
22/08/2022 0.58p 0.58p 0.50p 0.53p 93148168
19/08/2022 0.58p 0.60p 0.55p 0.58p 5864934
18/08/2022 0.55p 0.60p 0.50p 0.58p 18261884
17/08/2022 0.58p 0.60p 0.55p 0.58p 57156272
16/08/2022 0.55p 0.60p 0.50p 0.58p 82072088
15/08/2022 0.55p 0.60p 0.50p 0.56p 97255168
12/08/2022 0.53p 0.60p 0.50p 0.55p 171087664
11/08/2022 0.53p 0.55p 0.50p 0.53p 103725960
10/08/2022 0.53p 0.65p 0.50p 0.53p 143953056
09/08/2022 0.63p 0.65p 0.60p 0.63p 5941784
08/08/2022 0.63p 0.65p 0.60p 0.61p 6942585
05/08/2022 0.63p 0.65p 0.60p 0.63p 7073056
04/08/2022 0.63p 0.65p 0.60p 0.63p 5461267
03/08/2022 0.60p 0.65p 0.55p 0.63p 4049796
02/08/2022 0.65p 0.70p 0.55p 0.60p 19636452
01/08/2022 0.70p 0.75p 0.60p 0.65p 27053626
29/07/2022 0.63p 0.75p 0.60p 0.70p 71152968
28/07/2022 0.63p 0.65p 0.60p 0.65p 13080246
27/07/2022 0.68p 0.70p 0.60p 0.65p 11195712
26/07/2022 0.70p 0.70p 0.65p 0.68p 8094148
25/07/2022 0.73p 0.75p 0.65p 0.70p 11616396
22/07/2022 0.73p 0.75p 0.70p 0.73p 2488135
21/07/2022 0.75p 0.80p 0.70p 0.73p 14644329
20/07/2022 0.78p 0.80p 0.65p 0.73p 32350994
19/07/2022 0.78p 0.85p 0.75p 0.78p 10700110
18/07/2022 0.80p 0.95p 0.67p 0.80p 69922472
15/07/2022 0.80p 0.80p 0.70p 0.73p 37870740
14/07/2022 1.00p 1.00p 0.77p 0.80p 121209280
13/07/2022 0.75p 1.20p 0.75p 0.95p 311068384
12/07/2022 0.60p 0.80p 0.60p 0.68p 105948888
11/07/2022 0.55p 0.65p 0.50p 0.60p 19939142
08/07/2022 0.50p 0.55p 0.50p 0.53p 2328435
07/07/2022 0.50p 0.55p 0.45p 0.50p 5942692
06/07/2022 0.50p 0.55p 0.45p 0.50p 13320647
05/07/2022 0.45p 0.55p 0.45p 0.50p 23316576
04/07/2022 0.48p 0.50p 0.40p 0.45p 4488169
01/07/2022 0.43p 0.50p 0.40p 0.48p 8642166
30/06/2022 0.43p 0.50p 0.40p 0.45p 23492568
29/06/2022 0.45p 0.50p 0.40p 0.45p 2675404
28/06/2022 0.50p 0.50p 0.44p 0.45p 28209528
27/06/2022 0.50p 0.53p 0.45p 0.50p 10076689
24/06/2022 0.45p 0.52p 0.44p 0.50p 5049679
23/06/2022 0.45p 0.47p 0.43p 0.45p 6668597
22/06/2022 0.48p 0.50p 0.40p 0.45p 30984576
21/06/2022 0.48p 0.55p 0.45p 0.50p 12505628
20/06/2022 0.48p 0.55p 0.45p 0.48p 1776582
17/06/2022 0.50p 0.55p 0.45p 0.48p 18777596
16/06/2022 0.53p 0.55p 0.45p 0.48p 17115330
15/06/2022 0.55p 0.55p 0.51p 0.53p 16353442
14/06/2022 0.58p 0.60p 0.50p 0.55p 5899052
13/06/2022 0.60p 0.65p 0.55p 0.58p 13584318
10/06/2022 0.60p 0.61p 0.57p 0.60p 4119503
09/06/2022 0.60p 0.65p 0.55p 0.60p 10497478
08/06/2022 0.63p 0.65p 0.55p 0.60p 6122522
07/06/2022 0.63p 0.64p 0.60p 0.63p 10927119
06/06/2022 0.65p 0.67p 0.60p 0.63p 11793375
03/06/2022 0.65p 0.67p 0.64p 0.65p 2911973
02/06/2022 0.65p 0.67p 0.64p 0.65p 2911973
01/06/2022 0.65p 0.67p 0.64p 0.65p 2911973
31/05/2022 0.68p 0.70p 0.65p 0.65p 5135117
30/05/2022 0.65p 0.70p 0.64p 0.68p 8101905
27/05/2022 0.65p 0.69p 0.64p 0.65p 2823807
26/05/2022 0.65p 0.70p 0.59p 0.65p 5322549
25/05/2022 0.65p 0.70p 0.60p 0.65p 3247911
24/05/2022 0.65p 0.70p 0.60p 0.65p 7738733
23/05/2022 0.65p 0.70p 0.60p 0.64p 17496892
20/05/2022 0.68p 0.70p 0.60p 0.65p 6865060
19/05/2022 0.68p 0.69p 0.66p 0.68p 2032005
18/05/2022 0.70p 0.72p 0.65p 0.68p 8964747
17/05/2022 0.63p 0.75p 0.60p 0.70p 10225183
16/05/2022 0.63p 0.65p 0.61p 0.65p 6401097
13/05/2022 0.63p 0.63p 0.60p 0.63p 6207378
12/05/2022 0.65p 0.70p 0.60p 0.63p 11543841
11/05/2022 0.70p 0.74p 0.64p 0.65p 10934099
10/05/2022 0.68p 0.75p 0.68p 0.70p 11062779
09/05/2022 0.70p 0.75p 0.65p 0.68p 22835164
06/05/2022 0.73p 0.75p 0.65p 0.72p 20957308
05/05/2022 0.78p 0.80p 0.70p 0.73p 21413766
04/05/2022 0.73p 0.80p 0.70p 0.75p 19382976
03/05/2022 0.78p 0.80p 0.70p 0.75p 12000792
02/05/2022 0.78p 0.80p 0.76p 0.80p 13587305
29/04/2022 0.78p 0.80p 0.76p 0.80p 13587305
28/04/2022 0.80p 0.81p 0.75p 0.78p 7172641
27/04/2022 0.80p 0.85p 0.75p 0.80p 9197664
26/04/2022 0.80p 0.85p 0.75p 0.80p 15667973
25/04/2022 0.80p 0.90p 0.75p 0.81p 15674395
22/04/2022 0.80p 0.90p 0.75p 0.83p 7946577
21/04/2022 0.85p 0.85p 0.75p 0.80p 19951072
20/04/2022 0.80p 0.85p 0.75p 0.80p 10045452
19/04/2022 0.85p 0.87p 0.79p 0.80p 17667872
18/04/2022 0.88p 0.90p 0.80p 0.85p 24285772
15/04/2022 0.88p 0.90p 0.80p 0.85p 24285772
14/04/2022 0.88p 0.90p 0.80p 0.85p 24285772
13/04/2022 0.85p 0.90p 0.84p 0.88p 14646298
12/04/2022 0.85p 0.90p 0.80p 0.85p 20284180
11/04/2022 0.85p 0.90p 0.80p 0.85p 21639520
08/04/2022 0.90p 1.00p 0.80p 0.85p 48985024
07/04/2022 0.80p 0.85p 0.70p 0.80p 44326480
06/04/2022 0.80p 0.85p 0.75p 0.80p 19727598
05/04/2022 0.80p 0.85p 0.75p 0.85p 39604940
04/04/2022 0.80p 0.90p 0.70p 0.89p 28111472
01/04/2022 0.85p 0.90p 0.75p 0.80p 57058024
31/03/2022 0.93p 1.00p 0.75p 0.85p 83798968
30/03/2022 0.88p 1.02p 0.73p 0.90p 314089120
29/03/2022 2.03p 2.05p 0.60p 0.70p 727452864
28/03/2022 2.00p 2.10p 1.95p 2.00p 26013548
25/03/2022 1.98p 2.05p 1.90p 2.00p 47031096
24/03/2022 2.00p 2.10p 1.90p 2.00p 75163336
23/03/2022 2.05p 2.19p 1.90p 2.10p 104573968
22/03/2022 2.30p 2.40p 2.20p 2.25p 23425064
21/03/2022 2.25p 2.35p 2.20p 2.30p 17312370
18/03/2022 2.33p 2.40p 2.20p 2.25p 18382136
17/03/2022 2.30p 2.50p 2.26p 2.35p 29355276
16/03/2022 2.18p 2.30p 2.12p 2.23p 11958403
15/03/2022 2.25p 2.30p 2.12p 2.12p 28145040
14/03/2022 2.38p 2.50p 2.25p 2.30p 17903232
11/03/2022 2.43p 2.50p 2.30p 2.45p 18591880
10/03/2022 2.23p 2.30p 2.15p 2.25p 47437528
09/03/2022 2.50p 2.50p 2.20p 2.30p 88401952
08/03/2022 2.55p 2.65p 2.35p 2.51p 48707692
07/03/2022 2.50p 2.60p 2.35p 2.52p 40140500
04/03/2022 2.55p 2.60p 2.35p 2.50p 53778920
03/03/2022 2.70p 2.82p 2.50p 2.65p 51033320
02/03/2022 2.75p 2.80p 2.55p 2.73p 121161352
01/03/2022 2.43p 2.44p 2.25p 2.40p 66730892
28/02/2022 2.18p 2.30p 2.15p 2.24p 51541856
25/02/2022 2.00p 2.20p 1.90p 2.20p 62314884
24/02/2022 1.98p 2.05p 1.87p 1.90p 111122096
23/02/2022 2.03p 2.15p 2.00p 2.11p 56650136
22/02/2022 1.93p 2.05p 1.85p 1.98p 106811400
21/02/2022 2.13p 2.14p 2.00p 2.05p 36058768
18/02/2022 2.15p 2.25p 2.00p 2.10p 48594728
17/02/2022 2.15p 2.30p 1.80p 2.23p 58298120
16/02/2022 2.05p 2.30p 2.00p 2.15p 59523672
15/02/2022 2.18p 2.30p 2.05p 2.10p 52219864
14/02/2022 2.28p 2.40p 2.10p 2.30p 81595768

*Close Price adjusted for both dividends and splits