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
17/12/2020 0.43p 0.43p 0.40p 0.41p 7214749
16/12/2020 0.42p 0.45p 0.41p 0.43p 6861574
15/12/2020 0.43p 0.43p 0.41p 0.42p 11858688
14/12/2020 0.43p 0.44p 0.42p 0.43p 12343463
11/12/2020 0.43p 0.45p 0.42p 0.43p 7352626
10/12/2020 0.43p 0.45p 0.41p 0.43p 19983764
09/12/2020 0.44p 0.45p 0.41p 0.42p 20598276
08/12/2020 0.41p 0.44p 0.39p 0.43p 53430456
07/12/2020 0.43p 0.43p 0.38p 0.41p 51825988
04/12/2020 0.43p 0.45p 0.38p 0.40p 102432336
03/12/2020 0.39p 0.40p 0.38p 0.39p 17874474
02/12/2020 0.41p 0.41p 0.38p 0.39p 15076856
01/12/2020 0.40p 0.41p 0.39p 0.41p 8100817
30/11/2020 0.41p 0.42p 0.38p 0.40p 19584302
27/11/2020 0.40p 0.41p 0.38p 0.41p 39922120
26/11/2020 0.40p 0.41p 0.39p 0.40p 57662112
25/11/2020 0.39p 0.42p 0.39p 0.41p 30039640
24/11/2020 0.41p 0.42p 0.37p 0.40p 67402056
23/11/2020 0.44p 0.45p 0.40p 0.41p 66732980
20/11/2020 0.39p 0.44p 0.39p 0.44p 111153328
19/11/2020 0.36p 0.40p 0.36p 0.38p 116421552
18/11/2020 0.39p 0.40p 0.35p 0.36p 69943264
17/11/2020 0.37p 0.40p 0.34p 0.39p 153638448
16/11/2020 0.47p 0.48p 0.42p 0.44p 43483592
13/11/2020 0.50p 0.50p 0.43p 0.47p 88579720
12/11/2020 0.41p 0.52p 0.39p 0.50p 128524024
10/11/2020 0.45p 0.48p 0.41p 0.44p 89477320
09/11/2020 0.40p 0.45p 0.38p 0.40p 67719528
06/11/2020 0.33p 0.39p 0.32p 0.38p 28446938
05/11/2020 0.33p 0.35p 0.31p 0.31p 4339241
04/11/2020 0.33p 0.34p 0.32p 0.33p 1872280
03/11/2020 0.32p 0.34p 0.32p 0.33p 4054807
02/11/2020 0.31p 0.33p 0.31p 0.32p 7989836
30/10/2020 0.31p 0.32p 0.31p 0.31p 1159221
29/10/2020 0.32p 0.32p 0.30p 0.31p 3938461
28/10/2020 0.34p 0.34p 0.30p 0.31p 14829027
27/10/2020 0.34p 0.34p 0.32p 0.34p 9619349
26/10/2020 0.34p 0.34p 0.32p 0.34p 8324670
23/10/2020 0.34p 0.34p 0.32p 0.34p 4255631
22/10/2020 0.36p 0.37p 0.33p 0.34p 9378918
21/10/2020 0.37p 0.37p 0.35p 0.36p 6880568
20/10/2020 0.38p 0.39p 0.35p 0.37p 14124132
19/10/2020 0.34p 0.39p 0.33p 0.37p 29966480
16/10/2020 0.34p 0.35p 0.32p 0.33p 4736592
15/10/2020 0.33p 0.35p 0.32p 0.34p 10567061
14/10/2020 0.34p 0.34p 0.32p 0.33p 9451029
13/10/2020 0.34p 0.34p 0.32p 0.34p 3673735
12/10/2020 0.34p 0.34p 0.32p 0.34p 7085405
09/10/2020 0.33p 0.34p 0.33p 0.34p 11167057
08/10/2020 0.34p 0.34p 0.32p 0.33p 11026496
07/10/2020 0.37p 0.37p 0.33p 0.34p 13433471
06/10/2020 0.37p 0.37p 0.34p 0.37p 4313293
05/10/2020 0.37p 0.38p 0.35p 0.36p 10009188
02/10/2020 0.38p 0.38p 0.36p 0.37p 5311894
01/10/2020 0.38p 0.38p 0.36p 0.38p 10885428
30/09/2020 0.38p 0.39p 0.37p 0.38p 7406500
29/09/2020 0.38p 0.38p 0.37p 0.38p 10013281
28/09/2020 0.38p 0.38p 0.36p 0.38p 9081885
25/09/2020 0.39p 0.40p 0.36p 0.38p 7468795
24/09/2020 0.41p 0.42p 0.38p 0.39p 18623608
23/09/2020 0.41p 0.44p 0.40p 0.41p 39035272
22/09/2020 0.40p 0.41p 0.39p 0.41p 9569099
21/09/2020 0.41p 0.41p 0.38p 0.40p 24542204
18/09/2020 0.39p 0.41p 0.38p 0.38p 15607435
17/09/2020 0.40p 0.41p 0.38p 0.39p 32147512
16/09/2020 0.45p 0.47p 0.38p 0.40p 112507504
15/09/2020 0.37p 0.48p 0.36p 0.48p 187465504
14/09/2020 0.33p 0.38p 0.32p 0.37p 52514876
11/09/2020 0.39p 0.45p 0.32p 0.33p 169172256
10/09/2020 0.28p 0.30p 0.28p 0.29p 19374440
09/09/2020 0.27p 0.28p 0.27p 0.28p 26865708
08/09/2020 0.27p 0.27p 0.27p 0.27p 18350540
07/09/2020 0.28p 0.29p 0.26p 0.27p 20660600
04/09/2020 0.28p 0.29p 0.27p 0.28p 14121438
03/09/2020 0.28p 0.28p 0.27p 0.28p 16795266
02/09/2020 0.28p 0.28p 0.27p 0.28p 15601952
01/09/2020 0.28p 0.29p 0.27p 0.28p 13599392
31/08/2020 0.28p 0.29p 0.27p 0.28p 10298705
28/08/2020 0.28p 0.29p 0.27p 0.28p 10298705
27/08/2020 0.27p 0.30p 0.27p 0.28p 45409604
26/08/2020 0.27p 0.27p 0.26p 0.27p 18702916
25/08/2020 0.27p 0.27p 0.26p 0.27p 10369488
24/08/2020 0.26p 0.27p 0.26p 0.27p 10788669
21/08/2020 0.27p 0.27p 0.26p 0.27p 7746990
20/08/2020 0.27p 0.27p 0.26p 0.27p 5892698
19/08/2020 0.27p 0.28p 0.26p 0.27p 2044901
18/08/2020 0.27p 0.28p 0.26p 0.27p 13848249
17/08/2020 0.28p 0.28p 0.26p 0.27p 37315680
14/08/2020 0.27p 0.27p 0.27p 0.27p 9276733
13/08/2020 0.27p 0.27p 0.27p 0.27p 6922338
12/08/2020 0.27p 0.28p 0.27p 0.27p 9012376
11/08/2020 0.27p 0.28p 0.27p 0.27p 14152205
10/08/2020 0.27p 0.28p 0.26p 0.27p 14031608
07/08/2020 0.27p 0.28p 0.26p 0.27p 9781491
06/08/2020 0.26p 0.27p 0.26p 0.26p 7374832
05/08/2020 0.26p 0.27p 0.26p 0.26p 12092279
04/08/2020 0.26p 0.27p 0.25p 0.26p 14000849
03/08/2020 0.27p 0.27p 0.26p 0.27p 11537440
31/07/2020 0.27p 0.27p 0.26p 0.27p 10414233
30/07/2020 0.29p 0.29p 0.27p 0.27p 10396924
29/07/2020 0.29p 0.29p 0.27p 0.29p 21558240
28/07/2020 0.28p 0.29p 0.26p 0.29p 24681470
27/07/2020 0.29p 0.29p 0.27p 0.28p 11271005
24/07/2020 0.29p 0.30p 0.26p 0.29p 41772988
23/07/2020 0.26p 0.29p 0.25p 0.29p 53856320
22/07/2020 0.26p 0.26p 0.25p 0.26p 6955605
21/07/2020 0.25p 0.26p 0.25p 0.26p 14667067
20/07/2020 0.25p 0.26p 0.24p 0.25p 29032558
17/07/2020 0.25p 0.25p 0.25p 0.25p 5188756
16/07/2020 0.25p 0.26p 0.25p 0.26p 11767477
15/07/2020 0.26p 0.26p 0.25p 0.26p 15324549
14/07/2020 0.27p 0.27p 0.25p 0.27p 17434804
13/07/2020 0.27p 0.27p 0.26p 0.27p 13784051
10/07/2020 0.27p 0.27p 0.26p 0.27p 20620020
09/07/2020 0.27p 0.28p 0.27p 0.27p 16810364
08/07/2020 0.28p 0.28p 0.27p 0.27p 9691678
07/07/2020 0.26p 0.28p 0.26p 0.28p 22725784
06/07/2020 0.25p 0.27p 0.25p 0.26p 14594817
03/07/2020 0.25p 0.26p 0.25p 0.25p 1175407
02/07/2020 0.25p 0.26p 0.24p 0.25p 5996322
01/07/2020 0.26p 0.26p 0.24p 0.25p 16826836
30/06/2020 0.27p 0.27p 0.25p 0.26p 12391225
29/06/2020 0.29p 0.29p 0.26p 0.27p 25093346
26/06/2020 0.28p 0.31p 0.27p 0.30p 23901600
25/06/2020 0.28p 0.28p 0.26p 0.28p 6122320
24/06/2020 0.28p 0.28p 0.27p 0.28p 15241685
23/06/2020 0.28p 0.28p 0.27p 0.28p 8724214
22/06/2020 0.28p 0.28p 0.26p 0.27p 17596588
19/06/2020 0.28p 0.28p 0.26p 0.28p 13480430
18/06/2020 0.28p 0.28p 0.26p 0.28p 14681560
17/06/2020 0.29p 0.29p 0.27p 0.28p 7482509
16/06/2020 0.27p 0.30p 0.27p 0.29p 23114704
15/06/2020 0.27p 0.28p 0.27p 0.27p 13546375
12/06/2020 0.27p 0.28p 0.26p 0.28p 20082950
11/06/2020 0.29p 0.29p 0.27p 0.27p 12661445
10/06/2020 0.29p 0.29p 0.28p 0.29p 7915328
09/06/2020 0.28p 0.29p 0.27p 0.29p 23881156
08/06/2020 0.28p 0.29p 0.27p 0.28p 43870464
05/06/2020 0.29p 0.29p 0.27p 0.29p 35931776
04/06/2020 0.29p 0.30p 0.28p 0.29p 28161700
03/06/2020 0.29p 0.29p 0.28p 0.29p 25658302
02/06/2020 0.28p 0.29p 0.27p 0.28p 22925550
01/06/2020 0.29p 0.29p 0.27p 0.28p 29625016
29/05/2020 0.29p 0.30p 0.27p 0.29p 12769042
28/05/2020 0.28p 0.30p 0.28p 0.29p 18242200
27/05/2020 0.28p 0.30p 0.28p 0.29p 13568076
26/05/2020 0.28p 0.30p 0.26p 0.28p 32889814
25/05/2020 0.30p 0.31p 0.27p 0.28p 28945927
22/05/2020 0.30p 0.31p 0.27p 0.28p 28945928
21/05/2020 0.32p 0.33p 0.26p 0.30p 48207365
20/05/2020 0.33p 0.34p 0.29p 0.31p 25109590
19/05/2020 0.29p 0.35p 0.29p 0.30p 46269072
18/05/2020 0.29p 0.30p 0.27p 0.30p 18177006
15/05/2020 0.26p 0.29p 0.25p 0.29p 28525226
14/05/2020 0.27p 0.27p 0.25p 0.26p 26892938
13/05/2020 0.28p 0.28p 0.25p 0.27p 43822937
12/05/2020 0.30p 0.31p 0.27p 0.28p 50981617
11/05/2020 0.28p 0.32p 0.27p 0.30p 45585520
08/05/2020 0.27p 0.29p 0.26p 0.27p 42803258
07/05/2020 0.27p 0.29p 0.26p 0.27p 42803256
06/05/2020 0.25p 0.26p 0.24p 0.25p 33969848
05/05/2020 0.25p 0.26p 0.24p 0.26p 37901096
04/05/2020 0.26p 0.26p 0.24p 0.26p 28333849
01/05/2020 0.25p 0.27p 0.24p 0.26p 38742224
30/04/2020 0.25p 0.26p 0.24p 0.25p 49829888
29/04/2020 0.26p 0.26p 0.24p 0.25p 44541232
28/04/2020 0.26p 0.26p 0.24p 0.26p 42363040
27/04/2020 0.25p 0.26p 0.23p 0.25p 78282344
24/04/2020 0.24p 0.25p 0.23p 0.25p 45744788
23/04/2020 0.25p 0.25p 0.23p 0.25p 34288716
22/04/2020 0.26p 0.26p 0.23p 0.26p 63976466
21/04/2020 0.29p 0.29p 0.25p 0.27p 83448216
20/04/2020 0.28p 0.35p 0.27p 0.28p 142479552
17/04/2020 0.27p 0.29p 0.25p 0.27p 59068000
16/04/2020 0.27p 0.28p 0.26p 0.27p 84782758
15/04/2020 0.30p 0.31p 0.25p 0.27p 103698608
14/04/2020 0.27p 0.30p 0.24p 0.27p 214314272
13/04/2020 0.36p 0.36p 0.24p 0.25p 482981018
10/04/2020 0.36p 0.36p 0.24p 0.25p 482981018
09/04/2020 0.36p 0.36p 0.24p 0.25p 482981024
08/04/2020 0.33p 0.36p 0.31p 0.33p 243787632
07/04/2020 0.40p 0.40p 0.20p 0.31p 1434805376
06/04/2020 0.95p 1.17p 0.93p 1.10p 149287200
03/04/2020 1.00p 1.05p 0.96p 0.98p 43230520
02/04/2020 0.98p 1.03p 0.93p 1.00p 40397952
01/04/2020 1.05p 1.05p 0.96p 1.00p 43998908
31/03/2020 1.18p 1.23p 1.05p 1.08p 107415736
30/03/2020 0.95p 1.07p 0.95p 1.00p 61428128
27/03/2020 0.90p 1.05p 0.85p 0.95p 47269056
26/03/2020 0.85p 0.94p 0.85p 0.90p 18871566
25/03/2020 0.80p 0.95p 0.78p 0.85p 28630532
24/03/2020 0.70p 0.81p 0.66p 0.80p 24981582
23/03/2020 0.73p 0.73p 0.60p 0.68p 21401880
20/03/2020 0.65p 0.79p 0.64p 0.75p 62698912
19/03/2020 0.65p 0.65p 0.54p 0.60p 57923056
18/03/2020 0.70p 0.71p 0.62p 0.65p 24139612
17/03/2020 0.75p 0.79p 0.60p 0.73p 43133208
16/03/2020 0.83p 0.85p 0.71p 0.75p 52691112
13/03/2020 0.80p 0.90p 0.76p 0.88p 46235656
12/03/2020 0.95p 0.97p 0.78p 0.83p 37059708

*Close Price adjusted for both dividends and splits