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
11/03/2020 0.90p 1.00p 0.85p 0.98p 31626980
10/03/2020 0.88p 0.95p 0.85p 0.88p 37766800
09/03/2020 0.88p 0.94p 0.77p 0.85p 97935272
06/03/2020 1.05p 1.10p 0.98p 1.08p 43089256
05/03/2020 1.18p 1.19p 1.06p 1.15p 32816834
04/03/2020 1.15p 1.23p 1.15p 1.18p 34024664
03/03/2020 1.05p 1.18p 1.04p 1.13p 49695176
02/03/2020 0.98p 1.04p 0.95p 1.00p 29203096
28/02/2020 1.05p 1.07p 0.93p 1.03p 96187288
27/02/2020 1.08p 1.15p 1.06p 1.10p 42217504
26/02/2020 1.13p 1.16p 1.05p 1.13p 34707192
25/02/2020 1.13p 1.24p 1.13p 1.18p 52820960
24/02/2020 1.25p 1.28p 1.10p 1.20p 65178944
21/02/2020 1.28p 1.28p 1.23p 1.25p 16222251
20/02/2020 1.30p 1.31p 1.20p 1.28p 37926348
19/02/2020 1.38p 1.39p 1.27p 1.30p 43961700
18/02/2020 1.30p 1.43p 1.29p 1.40p 61841896
17/02/2020 1.20p 1.33p 1.20p 1.33p 31048350
14/02/2020 1.20p 1.22p 1.17p 1.20p 26532292
13/02/2020 1.25p 1.25p 1.20p 1.20p 19181322
12/02/2020 1.13p 1.29p 1.13p 1.20p 39647980
11/02/2020 1.15p 1.15p 1.09p 1.13p 27928120
10/02/2020 1.13p 1.15p 1.11p 1.12p 19228292
07/02/2020 1.15p 1.17p 1.13p 1.15p 17663784
06/02/2020 1.18p 1.19p 1.15p 1.18p 22586832
05/02/2020 1.15p 1.19p 1.14p 1.18p 11631375
04/02/2020 1.18p 1.20p 1.14p 1.15p 35689728
03/02/2020 1.20p 1.21p 1.15p 1.20p 12752566
31/01/2020 1.15p 1.24p 1.15p 1.20p 29938720
30/01/2020 1.23p 1.25p 1.16p 1.18p 33074366
29/01/2020 1.28p 1.28p 1.23p 1.25p 12302447
28/01/2020 1.25p 1.33p 1.25p 1.28p 16283902
27/01/2020 1.28p 1.35p 1.23p 1.28p 16574420
24/01/2020 1.20p 1.33p 1.18p 1.28p 45678160
23/01/2020 1.23p 1.28p 1.20p 1.25p 10304993
22/01/2020 1.25p 1.29p 1.16p 1.23p 124820152
21/01/2020 1.38p 1.40p 1.35p 1.38p 10621488
20/01/2020 1.38p 1.43p 1.36p 1.40p 27095204
17/01/2020 1.28p 1.35p 1.28p 1.33p 13988730
16/01/2020 1.33p 1.33p 1.20p 1.30p 36007928
15/01/2020 1.35p 1.36p 1.30p 1.33p 16411780
14/01/2020 1.40p 1.40p 1.32p 1.35p 24286124
13/01/2020 1.40p 1.41p 1.37p 1.40p 14555785
10/01/2020 1.38p 1.43p 1.35p 1.40p 31201292
09/01/2020 1.33p 1.42p 1.33p 1.40p 28558860
08/01/2020 1.30p 1.39p 1.27p 1.35p 35088736
07/01/2020 1.35p 1.35p 1.25p 1.30p 20886758
06/01/2020 1.38p 1.38p 1.30p 1.35p 26740956
03/01/2020 1.33p 1.38p 1.28p 1.36p 68813304
02/01/2020 1.33p 1.48p 1.30p 1.40p 126517864
01/01/2020 1.18p 1.33p 1.18p 1.33p 65167203
31/12/2019 1.18p 1.33p 1.18p 1.33p 65167204
30/12/2019 1.13p 1.20p 1.11p 1.18p 57294444
27/12/2019 1.08p 1.14p 1.06p 1.13p 22340064
26/12/2019 1.00p 1.08p 0.98p 1.08p 4171473
25/12/2019 1.00p 1.08p 0.98p 1.08p 4171473
24/12/2019 1.00p 1.08p 0.98p 1.08p 4171473
23/12/2019 1.05p 1.07p 0.96p 1.00p 11410303
20/12/2019 1.03p 1.08p 0.98p 1.05p 8602285
19/12/2019 1.03p 1.08p 1.00p 1.03p 15410766
18/12/2019 1.08p 1.10p 1.00p 1.03p 21507968
17/12/2019 1.03p 1.09p 1.02p 1.08p 23835452
16/12/2019 1.00p 1.04p 0.97p 1.03p 21717244
13/12/2019 0.95p 1.05p 0.93p 1.00p 34413672
12/12/2019 0.95p 0.96p 0.91p 0.93p 9743660
11/12/2019 0.90p 0.96p 0.90p 0.95p 14374245
10/12/2019 0.92p 0.93p 0.90p 0.93p 5799903
09/12/2019 0.95p 1.00p 0.88p 0.92p 15289444
06/12/2019 0.95p 0.98p 0.93p 0.95p 5170134
05/12/2019 0.89p 0.98p 0.89p 0.95p 22247724
04/12/2019 0.95p 0.95p 0.88p 0.89p 32728984
03/12/2019 1.00p 1.00p 0.93p 0.95p 36964396
02/12/2019 1.05p 1.07p 0.96p 1.00p 33760904
29/11/2019 1.05p 1.08p 1.02p 1.05p 14850894
28/11/2019 1.04p 1.08p 1.00p 1.05p 24483408
27/11/2019 1.08p 1.15p 1.02p 1.04p 41460120
26/11/2019 1.08p 1.08p 0.97p 1.03p 31536288
25/11/2019 1.18p 1.18p 1.02p 1.06p 78572016
22/11/2019 0.99p 1.18p 0.99p 1.14p 124050528
21/11/2019 0.94p 1.04p 0.94p 0.99p 69443408
20/11/2019 0.92p 0.98p 0.90p 0.94p 53763496
19/11/2019 0.88p 0.94p 0.86p 0.92p 66475460
18/11/2019 0.82p 0.88p 0.80p 0.88p 24275252
15/11/2019 0.82p 0.84p 0.80p 0.82p 7469632
14/11/2019 0.82p 0.84p 0.80p 0.82p 14402635
13/11/2019 0.80p 0.82p 0.78p 0.82p 28046856
12/11/2019 0.83p 0.84p 0.78p 0.81p 30661364
11/11/2019 0.88p 0.88p 0.82p 0.83p 15278369
08/11/2019 0.84p 0.90p 0.83p 0.88p 33925920
07/11/2019 0.83p 0.85p 0.82p 0.82p 32757464
06/11/2019 0.80p 0.87p 0.79p 0.83p 76840592
05/11/2019 0.71p 0.80p 0.71p 0.80p 45576872
04/11/2019 0.72p 0.72p 0.69p 0.70p 28390344
01/11/2019 0.72p 0.72p 0.70p 0.72p 5408424
31/10/2019 0.72p 0.72p 0.71p 0.72p 5687944
30/10/2019 0.72p 0.73p 0.70p 0.72p 8030899
29/10/2019 0.72p 0.72p 0.70p 0.72p 11657240
28/10/2019 0.73p 0.73p 0.70p 0.72p 11846397
25/10/2019 0.77p 0.77p 0.71p 0.73p 14054838
24/10/2019 0.77p 0.79p 0.73p 0.77p 6229160
23/10/2019 0.77p 0.77p 0.73p 0.77p 7287768
22/10/2019 0.76p 0.77p 0.73p 0.77p 12754455
21/10/2019 0.75p 0.75p 0.73p 0.74p 7710290
18/10/2019 0.78p 0.78p 0.75p 0.78p 11835531
17/10/2019 0.78p 0.80p 0.76p 0.78p 18097406
16/10/2019 0.78p 0.80p 0.73p 0.78p 37639168
15/10/2019 0.73p 0.79p 0.70p 0.75p 49411716
14/10/2019 0.71p 0.71p 0.69p 0.69p 4868685
11/10/2019 0.68p 0.71p 0.67p 0.71p 14583239
10/10/2019 0.68p 0.68p 0.65p 0.68p 1919555
09/10/2019 0.68p 0.68p 0.66p 0.68p 6043676
08/10/2019 0.70p 0.70p 0.66p 0.68p 10534805
07/10/2019 0.68p 0.72p 0.67p 0.70p 6946250
04/10/2019 0.70p 0.72p 0.68p 0.68p 7539705
03/10/2019 0.68p 0.70p 0.68p 0.70p 10254145
02/10/2019 0.68p 0.70p 0.66p 0.68p 16276442
01/10/2019 0.70p 0.70p 0.68p 0.68p 14919372
30/09/2019 0.73p 0.73p 0.67p 0.70p 11649588
27/09/2019 0.73p 0.73p 0.69p 0.73p 12135073
26/09/2019 0.68p 0.75p 0.66p 0.73p 44562160
25/09/2019 0.68p 0.69p 0.65p 0.68p 14261895
24/09/2019 0.68p 0.68p 0.64p 0.68p 18437026
23/09/2019 0.68p 0.68p 0.65p 0.68p 18934808
20/09/2019 0.68p 0.68p 0.65p 0.68p 17172408
19/09/2019 0.68p 0.69p 0.64p 0.68p 26750176
18/09/2019 0.68p 0.70p 0.63p 0.68p 31179692
17/09/2019 0.73p 0.73p 0.68p 0.68p 15569091
16/09/2019 0.73p 0.73p 0.68p 0.73p 9894716
13/09/2019 0.68p 0.73p 0.68p 0.73p 15590538
12/09/2019 0.70p 0.70p 0.66p 0.68p 11459203
11/09/2019 0.68p 0.72p 0.68p 0.70p 40179864
10/09/2019 0.75p 0.76p 0.72p 0.73p 7968027
09/09/2019 0.75p 0.76p 0.73p 0.75p 8213909
06/09/2019 0.78p 0.78p 0.73p 0.75p 27222184
05/09/2019 0.78p 0.78p 0.73p 0.75p 16806788
04/09/2019 0.78p 0.78p 0.75p 0.78p 9958180
03/09/2019 0.80p 0.80p 0.74p 0.78p 17920722
02/09/2019 0.80p 0.82p 0.78p 0.80p 46312140
30/08/2019 0.83p 0.85p 0.78p 0.83p 22501592
29/08/2019 0.78p 0.88p 0.78p 0.83p 14853698
28/08/2019 0.85p 0.85p 0.78p 0.80p 28742580
27/08/2019 0.88p 0.92p 0.84p 0.85p 17389948
23/08/2019 0.98p 1.05p 0.87p 0.90p 21712172
22/08/2019 1.10p 1.19p 0.88p 0.88p 88978280
21/08/2019 0.90p 1.05p 0.90p 1.03p 16998096
20/08/2019 0.90p 0.93p 0.88p 0.90p 4984966
19/08/2019 0.93p 0.94p 0.87p 0.90p 4189186
16/08/2019 0.90p 0.95p 0.89p 0.93p 5026929
15/08/2019 0.93p 0.95p 0.87p 0.90p 9296493
14/08/2019 0.93p 0.95p 0.91p 0.93p 6838053
13/08/2019 0.95p 0.95p 0.93p 0.93p 4880907
12/08/2019 0.95p 0.97p 0.93p 0.95p 7092539
09/08/2019 0.95p 0.97p 0.93p 0.95p 4718955
08/08/2019 0.95p 0.97p 0.91p 0.95p 4422458
07/08/2019 0.98p 0.98p 0.90p 0.95p 8799425
06/08/2019 1.00p 1.04p 0.90p 0.98p 23519020
05/08/2019 1.00p 1.03p 0.97p 1.00p 8031512
02/08/2019 1.03p 1.04p 0.97p 1.00p 6745292
01/08/2019 1.03p 1.09p 1.01p 1.03p 15710991
31/07/2019 0.93p 1.05p 0.91p 1.03p 25024156
30/07/2019 1.00p 1.00p 0.92p 0.93p 7015599
29/07/2019 0.98p 1.00p 0.96p 1.00p 3357504
26/07/2019 1.00p 1.02p 0.96p 0.98p 5401051
25/07/2019 1.00p 1.02p 0.97p 1.00p 4100733
24/07/2019 0.98p 1.02p 0.96p 0.98p 5209295
23/07/2019 1.00p 1.02p 0.98p 0.98p 7861200
22/07/2019 1.00p 1.03p 0.99p 1.00p 5319429
19/07/2019 1.00p 1.03p 0.95p 1.00p 5803076
18/07/2019 1.00p 1.02p 0.95p 1.00p 2119274
17/07/2019 1.00p 1.03p 0.96p 1.00p 6366470
16/07/2019 1.03p 1.05p 0.98p 1.00p 4143873
15/07/2019 1.03p 1.07p 1.02p 1.03p 5294688
12/07/2019 1.03p 1.05p 1.01p 1.03p 9719148
11/07/2019 1.05p 1.06p 1.01p 1.03p 4855137
10/07/2019 1.03p 1.06p 1.00p 1.03p 11010873
09/07/2019 1.00p 1.04p 0.99p 1.03p 6582947
08/07/2019 1.00p 1.05p 0.99p 1.00p 11200312
05/07/2019 0.98p 1.02p 0.98p 1.00p 10029792
04/07/2019 0.93p 0.99p 0.93p 0.98p 13982909
03/07/2019 0.98p 1.00p 0.92p 0.93p 10952208
02/07/2019 0.98p 0.99p 0.96p 0.98p 4590220
01/07/2019 1.03p 1.04p 0.96p 0.99p 18221668
28/06/2019 1.03p 1.08p 1.02p 1.03p 18121556
27/06/2019 1.00p 1.08p 1.00p 1.03p 23766948
26/06/2019 0.95p 1.04p 0.95p 1.00p 47874024
25/06/2019 0.90p 0.90p 0.87p 0.88p 9984318
24/06/2019 0.93p 0.93p 0.89p 0.90p 6126758
21/06/2019 0.90p 0.93p 0.86p 0.93p 20199002
20/06/2019 0.90p 0.92p 0.85p 0.90p 3498125
19/06/2019 0.90p 0.94p 0.85p 0.90p 20463252
18/06/2019 0.93p 0.93p 0.87p 0.90p 12231999
17/06/2019 0.98p 0.98p 0.91p 0.93p 11168740
14/06/2019 0.98p 1.00p 0.92p 0.98p 17258280
13/06/2019 1.00p 1.00p 0.95p 0.98p 4271707
12/06/2019 1.00p 1.02p 0.95p 1.00p 18688422
11/06/2019 1.03p 1.07p 0.97p 1.00p 28234894
10/06/2019 0.95p 1.08p 0.95p 1.03p 29785288
07/06/2019 0.93p 1.00p 0.93p 0.98p 21041216
06/06/2019 0.93p 0.95p 0.90p 0.93p 10497933
05/06/2019 1.00p 1.02p 0.92p 0.93p 22089892

*Close Price adjusted for both dividends and splits