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
01/09/2022 13.12p 13.75p 12.50p 13.12p 184287
31/08/2022 13.12p 13.75p 12.50p 13.12p 660994
30/08/2022 13.12p 13.75p 12.50p 12.75p 989505
26/08/2022 13.12p 13.75p 12.50p 13.12p 1162155
25/08/2022 13.12p 13.75p 12.50p 13.12p 772786
24/08/2022 13.12p 13.75p 12.50p 13.47p 2521661
23/08/2022 13.12p 13.75p 12.50p 13.12p 698527
22/08/2022 14.38p 14.38p 12.50p 13.12p 3725927
19/08/2022 14.38p 15.00p 13.75p 14.38p 234597
18/08/2022 13.75p 15.00p 12.50p 14.38p 730475
17/08/2022 14.38p 15.00p 13.63p 14.38p 2286251
16/08/2022 13.75p 15.00p 12.50p 14.38p 3282884
15/08/2022 13.75p 15.00p 12.50p 14.00p 3890207
12/08/2022 13.12p 15.00p 12.50p 13.75p 6843506
11/08/2022 13.12p 13.75p 12.50p 13.12p 4149038
10/08/2022 13.12p 16.25p 12.50p 13.12p 5758122
09/08/2022 15.63p 16.25p 15.00p 15.63p 237671
08/08/2022 15.63p 16.25p 15.00p 15.25p 277703
05/08/2022 15.63p 16.25p 15.00p 15.63p 282922
04/08/2022 15.63p 16.25p 15.00p 15.63p 218451
03/08/2022 15.00p 16.25p 13.75p 15.63p 161992
02/08/2022 16.25p 17.50p 13.75p 15.00p 785458
01/08/2022 17.50p 18.75p 15.00p 16.25p 1082145
29/07/2022 15.63p 18.75p 15.00p 17.50p 2846119
28/07/2022 15.63p 16.25p 15.00p 16.25p 523210
27/07/2022 16.88p 17.50p 15.00p 16.25p 447828
26/07/2022 17.50p 17.50p 16.25p 16.88p 323766
25/07/2022 18.12p 18.75p 16.25p 17.50p 464656
22/07/2022 18.12p 18.75p 17.50p 18.12p 99525
21/07/2022 18.75p 20.00p 17.50p 18.12p 585773
20/07/2022 19.37p 20.00p 16.25p 18.12p 1294040
19/07/2022 19.37p 21.25p 18.75p 19.37p 428004
18/07/2022 20.00p 23.75p 16.84p 20.00p 2796899
15/07/2022 20.00p 20.00p 17.50p 18.12p 1514830
14/07/2022 25.00p 25.00p 19.28p 20.00p 4848371
13/07/2022 18.75p 30.00p 18.75p 23.75p 12442735
12/07/2022 15.00p 20.00p 15.00p 16.88p 4237956
11/07/2022 13.75p 16.25p 12.50p 15.00p 797566
08/07/2022 12.50p 13.75p 12.50p 13.12p 93137
07/07/2022 12.50p 13.75p 11.25p 12.50p 237708
06/07/2022 12.50p 13.75p 11.25p 12.50p 532826
05/07/2022 11.25p 13.75p 11.25p 12.50p 932663
04/07/2022 11.88p 12.50p 10.00p 11.25p 179527
01/07/2022 10.63p 12.50p 10.00p 11.88p 345687
30/06/2022 10.63p 12.50p 10.00p 11.25p 939703
29/06/2022 11.25p 12.50p 10.00p 11.25p 107016
28/06/2022 12.50p 12.50p 10.93p 11.25p 1128381
27/06/2022 12.50p 13.36p 11.25p 12.50p 403068
24/06/2022 11.25p 13.07p 10.89p 12.50p 201987
23/06/2022 11.25p 11.75p 10.68p 11.25p 266744
22/06/2022 11.88p 12.50p 10.00p 11.25p 1239383
21/06/2022 11.88p 13.75p 11.25p 12.50p 500225
20/06/2022 11.88p 13.75p 11.25p 11.88p 71063
17/06/2022 12.50p 13.75p 11.25p 11.88p 751104
16/06/2022 13.12p 13.75p 11.25p 11.88p 684613
15/06/2022 13.75p 13.75p 12.63p 13.12p 654138
14/06/2022 14.38p 15.00p 12.50p 13.75p 235962
13/06/2022 15.00p 16.25p 13.75p 14.38p 543373
10/06/2022 15.00p 15.24p 14.13p 15.00p 164780
09/06/2022 15.00p 16.25p 13.75p 15.00p 419899
08/06/2022 15.63p 16.25p 13.75p 15.00p 244901
07/06/2022 15.63p 16.00p 15.00p 15.63p 437085
06/06/2022 16.25p 16.75p 15.00p 15.63p 471735
01/06/2022 16.25p 16.84p 15.95p 16.25p 116479
31/05/2022 16.88p 17.50p 16.13p 16.25p 205405
30/05/2022 16.25p 17.50p 15.95p 16.88p 324076
27/05/2022 16.25p 17.19p 16.07p 16.25p 112952
26/05/2022 16.25p 17.50p 14.70p 16.25p 212902
25/05/2022 16.25p 17.50p 15.00p 16.25p 129916
24/05/2022 16.25p 17.50p 15.00p 16.25p 309549
23/05/2022 16.25p 17.50p 15.00p 16.05p 699876
20/05/2022 16.88p 17.50p 15.00p 16.25p 274602
19/05/2022 16.88p 17.17p 16.37p 16.88p 81280
18/05/2022 17.50p 18.00p 16.25p 16.88p 358590
17/05/2022 15.63p 18.75p 15.00p 17.50p 409007
16/05/2022 15.63p 16.25p 15.15p 16.25p 256044
13/05/2022 15.63p 15.63p 15.00p 15.63p 248295
12/05/2022 16.25p 17.50p 15.00p 15.63p 461754
11/05/2022 17.50p 18.44p 15.88p 16.25p 437364
10/05/2022 16.88p 18.75p 16.88p 17.50p 442511
09/05/2022 17.50p 18.75p 16.23p 16.88p 913407
06/05/2022 18.12p 18.75p 16.25p 17.98p 838292
05/05/2022 19.37p 20.00p 17.50p 18.12p 856551
04/05/2022 18.12p 20.00p 17.50p 18.75p 775319
03/05/2022 19.37p 20.00p 17.50p 18.75p 480032
29/04/2022 19.37p 20.00p 18.88p 20.00p 543492
28/04/2022 20.00p 20.19p 18.75p 19.37p 286906
27/04/2022 20.00p 21.25p 18.75p 20.00p 367907
26/04/2022 20.00p 21.25p 18.75p 20.00p 626719
25/04/2022 20.00p 22.50p 18.75p 20.25p 626976
22/04/2022 20.00p 22.50p 18.75p 20.63p 317863
21/04/2022 21.25p 21.25p 18.75p 20.00p 798043
20/04/2022 20.00p 21.25p 18.75p 20.00p 401818
19/04/2022 21.25p 21.86p 19.62p 20.00p 706715
14/04/2022 21.88p 22.50p 20.00p 21.25p 971431
13/04/2022 21.25p 22.50p 20.87p 21.88p 585852
12/04/2022 21.25p 22.50p 20.00p 21.25p 811367
11/04/2022 21.25p 22.50p 20.00p 21.35p 865581
08/04/2022 22.50p 25.00p 20.00p 21.25p 1959401
07/04/2022 20.00p 21.25p 17.50p 20.00p 1773059
06/04/2022 20.00p 21.25p 18.75p 20.00p 789104
05/04/2022 20.00p 21.25p 18.75p 21.25p 1584198
04/04/2022 20.00p 22.50p 17.50p 22.30p 1124459
01/04/2022 21.25p 22.50p 18.75p 20.00p 2282321
31/03/2022 23.13p 25.00p 18.75p 21.25p 3351959
30/03/2022 21.88p 25.50p 18.27p 22.50p 12563565
29/03/2022 50.63p 51.25p 15.00p 17.50p 29098114
28/03/2022 50.00p 52.50p 48.75p 50.00p 1040542
25/03/2022 49.38p 51.25p 47.50p 50.00p 1881244
24/03/2022 50.00p 52.50p 47.38p 50.00p 3006534
23/03/2022 51.25p 54.75p 47.57p 52.50p 4182959
22/03/2022 57.50p 60.00p 55.00p 56.25p 937003
21/03/2022 56.25p 58.75p 55.00p 57.50p 692495
18/03/2022 58.13p 60.00p 55.00p 56.25p 735285
17/03/2022 57.50p 62.50p 56.40p 58.75p 1174211
16/03/2022 54.37p 57.50p 53.00p 55.63p 478336
15/03/2022 56.25p 57.50p 53.00p 53.00p 1125802
14/03/2022 59.38p 62.50p 56.25p 57.50p 716129
11/03/2022 60.63p 62.50p 57.50p 61.25p 743675
10/03/2022 55.63p 57.50p 53.80p 56.25p 1897501
09/03/2022 62.50p 62.50p 55.00p 57.50p 3536078
08/03/2022 63.75p 66.25p 58.75p 62.75p 1948308
07/03/2022 62.50p 65.00p 58.75p 63.00p 1605620
04/03/2022 63.75p 65.00p 58.75p 62.50p 2151157
03/03/2022 67.50p 70.41p 62.50p 66.25p 2041333
02/03/2022 68.75p 70.00p 63.75p 68.12p 4846454
01/03/2022 60.63p 61.10p 56.25p 60.00p 2669236
28/02/2022 54.37p 57.50p 53.75p 56.00p 2061674
25/02/2022 50.00p 55.00p 47.50p 55.00p 2492595
24/02/2022 49.38p 51.25p 46.63p 47.50p 4444884
23/02/2022 50.63p 53.75p 50.00p 52.63p 2266006
22/02/2022 48.12p 51.25p 46.25p 49.50p 4272456
21/02/2022 53.13p 53.47p 50.00p 51.25p 1442351
18/02/2022 53.75p 56.25p 50.00p 52.50p 1943789
17/02/2022 53.75p 57.50p 45.00p 55.75p 2331925
16/02/2022 51.25p 57.50p 50.00p 53.75p 2380947
15/02/2022 54.37p 57.50p 51.25p 52.50p 2088794
14/02/2022 56.87p 60.00p 52.50p 57.50p 3263831
11/02/2022 60.63p 60.63p 53.75p 55.00p 5882068
10/02/2022 62.50p 68.75p 47.50p 60.50p 18308140
09/02/2022 68.12p 70.00p 63.75p 67.50p 1665278
08/02/2022 65.63p 70.00p 65.00p 70.00p 4360354
07/02/2022 61.87p 66.25p 60.00p 63.75p 2001521
04/02/2022 63.75p 65.00p 58.75p 61.50p 2601319
03/02/2022 63.13p 65.00p 60.00p 62.75p 2129957
02/02/2022 63.13p 63.75p 57.50p 60.00p 3155850
01/02/2022 63.13p 67.50p 58.75p 61.25p 6390032
31/01/2022 53.75p 60.94p 53.75p 58.75p 2198595
28/01/2022 52.50p 54.69p 50.00p 53.25p 1002740
27/01/2022 51.87p 55.00p 50.27p 53.50p 1133200
26/01/2022 47.50p 55.00p 45.00p 53.75p 3540199
25/01/2022 49.38p 50.92p 45.00p 47.00p 3517638
24/01/2022 55.63p 56.75p 46.25p 51.25p 4724331
21/01/2022 57.50p 60.00p 53.75p 55.25p 4504907
20/01/2022 50.00p 60.23p 49.11p 59.50p 7195232
19/01/2022 45.62p 52.50p 45.00p 50.00p 4563994
18/01/2022 41.88p 50.00p 41.25p 46.25p 6988084
17/01/2022 38.75p 43.75p 38.75p 42.40p 1868663
14/01/2022 38.75p 39.60p 38.12p 38.75p 470449
13/01/2022 40.00p 42.50p 37.50p 38.25p 993292
12/01/2022 38.12p 42.50p 37.50p 40.00p 1510400
11/01/2022 39.38p 41.25p 36.63p 38.12p 2262194
10/01/2022 41.88p 43.75p 37.50p 40.00p 1666238
07/01/2022 43.12p 46.25p 41.25p 43.60p 1305558
06/01/2022 44.38p 46.25p 41.68p 45.25p 3624712
05/01/2022 43.12p 46.25p 41.25p 42.50p 8873274
04/01/2022 36.25p 42.50p 35.25p 40.50p 6059984
31/12/2021 35.62p 37.50p 33.75p 36.25p 367495
30/12/2021 36.25p 37.50p 33.75p 35.00p 1147186
29/12/2021 34.38p 37.50p 32.50p 35.50p 2284982
24/12/2021 33.75p 34.88p 32.88p 33.75p 183044
23/12/2021 34.38p 36.25p 32.50p 33.75p 628132
22/12/2021 35.00p 36.25p 32.50p 33.75p 255241
21/12/2021 34.38p 36.25p 32.50p 35.00p 219209
20/12/2021 35.00p 36.25p 32.50p 34.10p 673344
17/12/2021 35.00p 35.86p 34.50p 35.00p 235243
16/12/2021 35.00p 35.00p 33.75p 35.00p 332862
15/12/2021 35.00p 36.25p 32.90p 35.00p 424946
14/12/2021 35.62p 36.25p 33.75p 33.75p 779040
13/12/2021 35.00p 36.69p 34.19p 35.50p 1043327
10/12/2021 35.00p 35.62p 32.50p 34.50p 370707
09/12/2021 33.75p 36.25p 32.90p 35.00p 534144
08/12/2021 33.75p 34.42p 32.50p 33.75p 205569
07/12/2021 33.13p 35.00p 32.50p 33.75p 425339
06/12/2021 35.62p 37.50p 32.50p 33.75p 1756907
03/12/2021 34.38p 36.25p 33.75p 34.50p 290249
02/12/2021 35.00p 37.50p 33.75p 34.20p 1721711
01/12/2021 36.25p 37.50p 33.75p 35.00p 391540
30/11/2021 35.62p 37.50p 33.75p 36.25p 317222
29/11/2021 35.62p 36.14p 34.80p 34.80p 448414
26/11/2021 36.88p 37.85p 35.00p 35.62p 484481
25/11/2021 36.88p 36.93p 35.44p 36.88p 157278
24/11/2021 36.88p 38.75p 35.00p 36.25p 241805
23/11/2021 36.25p 37.50p 35.00p 36.25p 360627
22/11/2021 36.88p 37.50p 36.25p 36.88p 267377
19/11/2021 36.25p 38.75p 35.70p 37.50p 578824
18/11/2021 37.50p 38.75p 35.00p 37.00p 492003
17/11/2021 38.12p 38.75p 36.25p 37.50p 773860
16/11/2021 38.12p 40.00p 37.50p 37.75p 502580
15/11/2021 38.12p 40.00p 37.50p 38.12p 655380

*Close Price adjusted for both dividends and splits