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
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
11/02/2022 2.43p 2.43p 2.15p 2.20p 147051696
10/02/2022 2.50p 2.75p 1.90p 2.42p 457703520
09/02/2022 2.73p 2.80p 2.55p 2.70p 41631948
08/02/2022 2.63p 2.80p 2.60p 2.80p 109008856
07/02/2022 2.48p 2.65p 2.40p 2.55p 50038016
04/02/2022 2.55p 2.60p 2.35p 2.46p 65032968
03/02/2022 2.53p 2.60p 2.40p 2.51p 53248920
02/02/2022 2.53p 2.55p 2.30p 2.40p 78896264
01/02/2022 2.53p 2.70p 2.35p 2.45p 159750800
31/01/2022 2.15p 2.44p 2.15p 2.35p 54964872
28/01/2022 2.10p 2.19p 2.00p 2.13p 25068508
27/01/2022 2.08p 2.20p 2.01p 2.14p 28330010
26/01/2022 1.90p 2.20p 1.80p 2.15p 88504976
25/01/2022 1.98p 2.04p 1.80p 1.88p 87940944
24/01/2022 2.23p 2.27p 1.85p 2.05p 118108272
21/01/2022 2.30p 2.40p 2.15p 2.21p 112622672
20/01/2022 2.00p 2.41p 1.96p 2.38p 179880816
19/01/2022 1.83p 2.10p 1.80p 2.00p 114099864
18/01/2022 1.68p 2.00p 1.65p 1.85p 174702096
17/01/2022 1.55p 1.75p 1.55p 1.70p 46716580
14/01/2022 1.55p 1.58p 1.53p 1.55p 11761235
13/01/2022 1.60p 1.70p 1.50p 1.53p 24832312
12/01/2022 1.53p 1.70p 1.50p 1.60p 37760008
10/01/2022 1.68p 1.75p 1.50p 1.60p 41655936
07/01/2022 1.73p 1.85p 1.65p 1.74p 32638960
06/01/2022 1.78p 1.85p 1.67p 1.81p 90617800
05/01/2022 1.73p 1.85p 1.65p 1.70p 221831840
04/01/2022 1.45p 1.70p 1.41p 1.62p 151499584
31/12/2021 1.43p 1.50p 1.35p 1.45p 9187386
30/12/2021 1.45p 1.50p 1.35p 1.40p 28679644
29/12/2021 1.38p 1.50p 1.30p 1.42p 57124560
24/12/2021 1.35p 1.40p 1.32p 1.35p 4576102
23/12/2021 1.38p 1.45p 1.30p 1.35p 15703305
22/12/2021 1.40p 1.45p 1.30p 1.35p 6381014
21/12/2021 1.38p 1.45p 1.30p 1.40p 5480229
20/12/2021 1.40p 1.45p 1.30p 1.36p 16833592
17/12/2021 1.40p 1.43p 1.38p 1.40p 5881075
16/12/2021 1.40p 1.40p 1.35p 1.40p 8321547
15/12/2021 1.40p 1.45p 1.32p 1.40p 10623641
14/12/2021 1.43p 1.45p 1.35p 1.35p 19475988
13/12/2021 1.40p 1.47p 1.37p 1.42p 26083180
10/12/2021 1.40p 1.43p 1.30p 1.38p 9267679
09/12/2021 1.35p 1.45p 1.32p 1.40p 13353596
08/12/2021 1.35p 1.38p 1.30p 1.35p 5139214
07/12/2021 1.33p 1.40p 1.30p 1.35p 10633474
06/12/2021 1.43p 1.50p 1.30p 1.35p 43922668
03/12/2021 1.38p 1.45p 1.35p 1.38p 7256227
02/12/2021 1.40p 1.50p 1.35p 1.37p 43042784
01/12/2021 1.45p 1.50p 1.35p 1.40p 9788509
30/11/2021 1.43p 1.50p 1.35p 1.45p 7930548
29/11/2021 1.43p 1.45p 1.39p 1.39p 11210359
26/11/2021 1.48p 1.51p 1.40p 1.43p 12112022
25/11/2021 1.48p 1.48p 1.42p 1.48p 3931938
24/11/2021 1.48p 1.55p 1.40p 1.45p 6045128
23/11/2021 1.45p 1.50p 1.40p 1.45p 9015676
22/11/2021 1.48p 1.50p 1.45p 1.48p 6684413
19/11/2021 1.45p 1.55p 1.43p 1.50p 14470600
18/11/2021 1.50p 1.55p 1.40p 1.48p 12300084
17/11/2021 1.53p 1.55p 1.45p 1.50p 19346492
16/11/2021 1.53p 1.60p 1.50p 1.51p 12564503
15/11/2021 1.53p 1.60p 1.50p 1.53p 16384510
12/11/2021 1.55p 1.60p 1.50p 1.53p 13473300
11/11/2021 1.55p 1.60p 1.50p 1.55p 10574905
10/11/2021 1.58p 1.65p 1.50p 1.55p 16655842
09/11/2021 1.58p 1.65p 1.50p 1.58p 66856820
08/11/2021 1.65p 1.69p 1.53p 1.58p 52293728
05/11/2021 1.60p 1.70p 1.60p 1.65p 18152636
04/11/2021 1.55p 1.70p 1.50p 1.60p 31757698
03/11/2021 1.55p 1.61p 1.50p 1.55p 13072191
02/11/2021 1.55p 1.65p 1.50p 1.55p 19976504
01/11/2021 1.55p 1.60p 1.50p 1.59p 21100872
29/10/2021 1.60p 1.65p 1.50p 1.60p 17920564
28/10/2021 1.60p 1.65p 1.55p 1.57p 12229516
27/10/2021 1.60p 1.65p 1.55p 1.56p 27153738
26/10/2021 1.60p 1.75p 1.55p 1.60p 21819096
25/10/2021 1.58p 1.70p 1.54p 1.62p 31188504
22/10/2021 1.63p 1.70p 1.55p 1.58p 29155880
21/10/2021 1.60p 1.70p 1.55p 1.65p 7892427
20/10/2021 1.65p 1.70p 1.55p 1.55p 11995212
19/10/2021 1.65p 1.68p 1.60p 1.63p 7541681
18/10/2021 1.70p 1.75p 1.60p 1.64p 9585676
15/10/2021 1.68p 1.75p 1.65p 1.65p 16998688
14/10/2021 1.65p 1.70p 1.60p 1.67p 11394863
13/10/2021 1.60p 1.70p 1.60p 1.65p 13793903
12/10/2021 1.55p 1.70p 1.46p 1.59p 23022812
11/10/2021 1.55p 1.60p 1.50p 1.50p 11153417
08/10/2021 1.55p 1.57p 1.52p 1.55p 8490211
07/10/2021 1.55p 1.60p 1.50p 1.59p 16955604
06/10/2021 1.55p 1.60p 1.50p 1.55p 12893351
05/10/2021 1.55p 1.57p 1.52p 1.55p 6522906
04/10/2021 1.55p 1.67p 1.50p 1.55p 9290751
01/10/2021 1.60p 1.65p 1.54p 1.63p 11676584

*Close Price adjusted for both dividends and splits