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
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
12/11/2021 38.75p 40.00p 37.50p 38.12p 538932
11/11/2021 38.75p 40.00p 37.50p 38.75p 422996
10/11/2021 39.38p 41.25p 37.50p 38.75p 666234
09/11/2021 39.38p 41.25p 37.50p 39.38p 2674273
08/11/2021 41.25p 42.30p 38.14p 39.50p 2091749
05/11/2021 40.00p 42.50p 39.90p 41.25p 726105
04/11/2021 38.75p 42.50p 37.50p 40.00p 1270308
03/11/2021 38.75p 40.25p 37.50p 38.75p 522888
02/11/2021 38.75p 41.25p 37.50p 38.75p 799060
01/11/2021 38.75p 40.00p 37.50p 39.75p 844035
29/10/2021 40.00p 41.25p 37.50p 40.00p 716823
28/10/2021 40.00p 41.25p 38.75p 39.25p 489181
27/10/2021 40.00p 41.25p 38.75p 39.00p 1086150
26/10/2021 40.00p 43.75p 38.75p 40.00p 872764
25/10/2021 39.38p 42.50p 38.40p 40.50p 1247540
22/10/2021 40.63p 42.50p 38.75p 39.38p 1166235
21/10/2021 40.00p 42.50p 38.75p 41.25p 315697
20/10/2021 41.25p 42.50p 38.75p 38.75p 479808
19/10/2021 41.25p 42.00p 40.00p 40.63p 301667
18/10/2021 42.50p 43.75p 40.00p 40.90p 383427
15/10/2021 41.88p 43.75p 41.25p 41.30p 679948
14/10/2021 41.25p 42.50p 40.00p 41.75p 455795
13/10/2021 40.00p 42.50p 40.00p 41.25p 551756
12/10/2021 38.75p 42.38p 36.55p 39.65p 920912
11/10/2021 38.75p 40.00p 37.50p 37.50p 446137
08/10/2021 38.75p 39.25p 38.00p 38.80p 339608
07/10/2021 38.75p 40.00p 37.50p 39.80p 678224
06/10/2021 38.75p 40.00p 37.50p 38.80p 515734
05/10/2021 38.75p 39.25p 37.90p 38.75p 260916
04/10/2021 38.75p 41.80p 37.50p 38.75p 371630
01/10/2021 40.00p 41.25p 38.40p 40.75p 467063
30/09/2021 40.00p 41.25p 38.75p 39.38p 572702
29/09/2021 40.00p 41.25p 38.75p 41.25p 805839
28/09/2021 40.00p 41.25p 38.75p 39.25p 765869
27/09/2021 40.00p 42.50p 38.75p 39.75p 828208
24/09/2021 40.00p 41.25p 37.50p 39.75p 816685
23/09/2021 38.12p 41.25p 36.25p 40.00p 1065340
22/09/2021 36.88p 37.50p 35.00p 36.25p 227848
21/09/2021 36.25p 37.50p 35.00p 36.88p 523270
20/09/2021 38.12p 40.00p 36.25p 36.25p 550600
17/09/2021 38.75p 40.00p 36.25p 39.75p 574107
16/09/2021 38.75p 40.00p 36.40p 38.75p 617740
15/09/2021 38.75p 38.97p 37.50p 38.75p 342434
14/09/2021 38.12p 40.00p 37.50p 38.75p 622494
13/09/2021 39.38p 40.00p 37.50p 39.50p 837432
10/09/2021 40.00p 41.00p 38.75p 40.00p 1026589
09/09/2021 41.88p 42.50p 38.75p 40.00p 693414
08/09/2021 41.88p 45.00p 41.25p 42.25p 407797
07/09/2021 41.88p 43.20p 40.35p 43.20p 918309
06/09/2021 44.38p 44.38p 41.25p 41.40p 760297
03/09/2021 43.75p 45.00p 41.25p 42.50p 1065352
02/09/2021 41.25p 46.25p 40.00p 44.75p 3466364
01/09/2021 41.25p 41.75p 37.50p 40.50p 4289720
31/08/2021 39.38p 42.50p 37.75p 40.50p 1920271
27/08/2021 43.12p 45.00p 40.00p 41.35p 618289
26/08/2021 43.75p 45.00p 42.50p 43.75p 525222
25/08/2021 41.25p 45.00p 41.05p 43.75p 1165953
24/08/2021 43.75p 45.00p 40.00p 41.25p 2853970
23/08/2021 45.00p 46.25p 42.50p 44.85p 1020842
20/08/2021 45.00p 46.25p 42.50p 45.25p 1864943
19/08/2021 50.00p 51.25p 45.00p 45.75p 2168852
18/08/2021 51.87p 52.50p 45.00p 48.65p 5625540
17/08/2021 60.00p 60.00p 51.25p 53.50p 5217399
16/08/2021 63.75p 71.25p 60.00p 60.00p 10606597
13/08/2021 55.63p 60.00p 55.00p 59.13p 1328145
12/08/2021 56.25p 58.75p 55.00p 55.25p 773509
11/08/2021 58.75p 59.50p 54.00p 56.00p 1826364
10/08/2021 61.87p 63.75p 57.50p 58.13p 1857587
09/08/2021 63.13p 65.00p 60.00p 62.50p 1926865
06/08/2021 63.13p 65.00p 57.50p 62.00p 1878456
05/08/2021 66.87p 67.50p 57.50p 62.50p 5244002
04/08/2021 65.00p 73.75p 60.00p 66.25p 7892512
03/08/2021 56.87p 62.50p 56.25p 60.50p 3745016
02/08/2021 51.87p 57.50p 51.25p 56.25p 3725886
30/07/2021 49.38p 52.50p 48.75p 52.50p 3236903
29/07/2021 50.00p 51.25p 47.50p 50.00p 605879
28/07/2021 50.00p 52.50p 48.37p 50.00p 1680488
27/07/2021 48.12p 52.50p 46.25p 50.00p 2385514
26/07/2021 46.88p 48.75p 45.00p 47.45p 762483
23/07/2021 46.25p 48.75p 45.00p 47.75p 499826
22/07/2021 45.62p 48.75p 45.00p 47.50p 850281
21/07/2021 45.00p 46.25p 43.75p 45.25p 666552
20/07/2021 43.75p 48.75p 43.12p 45.00p 1148530
19/07/2021 46.25p 48.75p 42.50p 45.00p 1031483
16/07/2021 48.75p 50.00p 45.00p 48.40p 1354126
15/07/2021 49.38p 53.75p 48.75p 50.13p 1844353
14/07/2021 45.00p 50.00p 43.75p 48.75p 3104204
13/07/2021 48.12p 50.00p 42.50p 43.75p 1701862
12/07/2021 48.75p 52.50p 47.50p 48.75p 2783306
09/07/2021 44.38p 50.00p 41.25p 47.75p 3456110
08/07/2021 50.63p 51.25p 42.50p 42.50p 4030745
07/07/2021 51.87p 56.25p 50.00p 50.75p 2710370
06/07/2021 51.25p 62.50p 50.75p 56.25p 7814256
05/07/2021 50.63p 55.00p 45.00p 52.50p 7224340
02/07/2021 56.25p 67.37p 50.00p 53.75p 22548304
01/07/2021 38.12p 55.00p 36.25p 51.25p 14419075
30/06/2021 35.62p 37.50p 33.75p 37.45p 866846
29/06/2021 37.50p 38.75p 33.75p 35.50p 1822966
28/06/2021 35.62p 41.25p 35.00p 38.50p 5219456
25/06/2021 32.50p 37.50p 31.63p 31.80p 896438
24/06/2021 32.50p 33.75p 30.00p 32.75p 2881243
23/06/2021 32.50p 33.75p 30.00p 32.00p 1321389
22/06/2021 32.50p 35.00p 31.25p 32.50p 2245877
21/06/2021 28.13p 35.00p 27.50p 32.50p 3463872
18/06/2021 27.50p 28.75p 26.25p 27.50p 703831
17/06/2021 28.13p 28.70p 27.50p 28.25p 497951
16/06/2021 28.75p 28.87p 27.50p 28.15p 1255471
15/06/2021 29.37p 30.00p 27.50p 28.75p 427409
14/06/2021 28.75p 30.00p 27.50p 29.37p 644894
11/06/2021 29.37p 30.00p 27.50p 29.00p 696736
10/06/2021 30.00p 30.15p 27.50p 29.50p 379825
09/06/2021 30.00p 30.36p 28.81p 30.00p 476882
08/06/2021 30.00p 31.25p 27.50p 29.75p 684566
07/06/2021 29.37p 31.25p 27.50p 29.50p 651930
04/06/2021 27.50p 30.00p 26.25p 29.00p 1109664
03/06/2021 28.75p 30.00p 26.25p 27.75p 780620
02/06/2021 29.37p 30.00p 27.50p 28.75p 1395078
01/06/2021 30.00p 31.25p 28.75p 29.75p 605821
28/05/2021 31.25p 31.75p 30.00p 30.20p 503502
27/05/2021 31.25p 32.50p 30.00p 31.25p 767002
26/05/2021 31.25p 32.50p 30.00p 31.30p 503722
25/05/2021 33.75p 33.75p 30.00p 30.80p 1288551
24/05/2021 33.75p 35.00p 32.50p 33.75p 384992
21/05/2021 33.75p 35.00p 31.25p 34.75p 1393120
20/05/2021 33.13p 35.00p 31.25p 32.55p 1253197
19/05/2021 32.50p 34.94p 31.25p 33.13p 1000092
18/05/2021 31.25p 33.75p 30.00p 32.25p 495355
17/05/2021 32.50p 33.33p 30.00p 32.35p 1064063
14/05/2021 31.87p 33.75p 30.00p 32.50p 937360
13/05/2021 31.87p 34.00p 30.00p 33.13p 492518
12/05/2021 33.13p 35.00p 30.00p 33.13p 1195342
11/05/2021 35.62p 37.50p 32.50p 32.50p 1069998
10/05/2021 35.62p 37.72p 33.75p 36.25p 1294754
07/05/2021 35.62p 37.50p 33.75p 35.25p 636072
06/05/2021 35.00p 37.50p 32.50p 36.50p 1612846
05/05/2021 35.00p 36.25p 32.50p 33.75p 1966829
04/05/2021 37.50p 38.75p 35.00p 35.00p 2075516
30/04/2021 35.00p 38.75p 33.25p 37.25p 4381156
29/04/2021 36.25p 37.55p 31.25p 35.00p 3528706
28/04/2021 38.12p 45.00p 35.00p 37.50p 17789922
27/04/2021 31.25p 37.50p 29.88p 37.00p 10499541
26/04/2021 25.00p 31.25p 25.00p 30.20p 2872682
23/04/2021 26.25p 27.85p 23.75p 26.00p 2814652
22/04/2021 26.88p 28.75p 25.00p 26.50p 1954455
21/04/2021 29.37p 31.25p 25.00p 27.00p 5350066
20/04/2021 32.50p 32.94p 27.50p 30.00p 4138529
19/04/2021 32.50p 36.25p 30.75p 32.00p 2084840
16/04/2021 31.87p 36.25p 31.25p 32.75p 2185847
15/04/2021 31.25p 36.25p 30.00p 31.30p 3455109
14/04/2021 35.62p 36.25p 30.00p 32.50p 3661751
13/04/2021 38.75p 39.72p 33.75p 36.00p 6092694
12/04/2021 37.50p 41.25p 35.50p 39.50p 12347739
09/04/2021 39.38p 41.25p 32.50p 34.50p 10250214
08/04/2021 38.12p 47.50p 35.00p 42.40p 17788392
07/04/2021 30.62p 46.25p 26.25p 38.75p 41895860
06/04/2021 40.63p 41.25p 22.50p 28.25p 64530828
01/04/2021 110.00p 113.75p 77.50p 93.75p 40404768
31/03/2021 93.75p 117.50p 80.16p 101.25p 44579332
30/03/2021 60.63p 71.25p 55.00p 70.00p 23511330
29/03/2021 45.62p 60.00p 45.62p 56.25p 24149342

*Close Price adjusted for both dividends and splits