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
15/06/2020 6.75p 7.00p 6.75p 6.75p 541855
12/06/2020 6.75p 6.88p 6.61p 6.88p 803318
11/06/2020 7.13p 7.13p 6.69p 6.75p 506458
10/06/2020 7.13p 7.13p 6.99p 7.13p 316613
09/06/2020 6.88p 7.25p 6.86p 7.13p 955246
08/06/2020 6.88p 7.25p 6.83p 7.00p 1754818
05/06/2020 7.25p 7.25p 6.80p 7.25p 1437271
04/06/2020 7.13p 7.50p 6.91p 7.25p 1126468
03/06/2020 7.13p 7.25p 6.96p 7.13p 1026332
02/06/2020 7.00p 7.25p 6.76p 7.00p 917022
01/06/2020 7.25p 7.28p 6.70p 7.00p 1185001
29/05/2020 7.13p 7.43p 6.80p 7.25p 510762
28/05/2020 7.00p 7.45p 6.93p 7.13p 729688
27/05/2020 7.00p 7.40p 6.89p 7.25p 542723
26/05/2020 7.00p 7.50p 6.50p 7.00p 1315592
22/05/2020 7.38p 7.68p 6.65p 7.00p 1157837
21/05/2020 7.88p 8.25p 6.58p 7.38p 1928294
20/05/2020 8.13p 8.54p 7.14p 7.75p 1004384
19/05/2020 7.25p 8.73p 7.23p 7.50p 1850763
18/05/2020 7.13p 7.50p 6.75p 7.38p 727080
15/05/2020 6.50p 7.34p 6.26p 7.13p 1141009
14/05/2020 6.63p 6.75p 6.25p 6.50p 1075718
13/05/2020 7.00p 7.08p 6.25p 6.63p 1752918
12/05/2020 7.38p 7.75p 6.81p 7.00p 2039265
11/05/2020 6.88p 7.95p 6.81p 7.38p 1823421
07/05/2020 6.75p 7.20p 6.50p 6.75p 1712130
06/05/2020 6.25p 6.50p 6.06p 6.25p 1358794
05/05/2020 6.25p 6.50p 6.07p 6.50p 1516044
04/05/2020 6.50p 6.56p 6.03p 6.50p 1133354
01/05/2020 6.13p 6.75p 6.11p 6.38p 1549689
30/04/2020 6.25p 6.50p 6.05p 6.13p 1993196
29/04/2020 6.50p 6.54p 6.00p 6.25p 1781649
28/04/2020 6.50p 6.50p 6.01p 6.38p 1694522
27/04/2020 6.13p 6.43p 5.75p 6.25p 3131294
24/04/2020 6.00p 6.33p 5.75p 6.13p 1829792
23/04/2020 6.13p 6.29p 5.81p 6.13p 1371549
22/04/2020 6.50p 6.53p 5.75p 6.38p 2559058
21/04/2020 7.13p 7.24p 6.25p 6.63p 3337929
20/04/2020 7.00p 8.75p 6.75p 7.00p 5699182
17/04/2020 6.63p 7.25p 6.26p 6.63p 2362720
16/04/2020 6.75p 7.11p 6.50p 6.75p 3391310
15/04/2020 7.38p 7.73p 6.28p 6.75p 4147944
14/04/2020 6.63p 7.49p 6.05p 6.75p 8572571
09/04/2020 8.88p 8.99p 5.95p 6.25p 19319240
08/04/2020 8.13p 8.99p 7.75p 8.13p 9751505
07/04/2020 10.00p 10.00p 5.00p 7.75p 57392216
06/04/2020 23.75p 29.30p 23.19p 27.50p 5971488
03/04/2020 25.00p 26.25p 24.05p 24.38p 1729221
02/04/2020 24.38p 25.63p 23.13p 25.00p 1615918
01/04/2020 26.25p 26.25p 23.90p 25.00p 1759956
31/03/2020 29.37p 30.62p 26.31p 26.88p 4296630
30/03/2020 23.75p 26.86p 23.75p 25.00p 2457125
27/03/2020 22.50p 26.25p 21.25p 23.75p 1890762
26/03/2020 21.25p 23.42p 21.25p 22.50p 754863
25/03/2020 20.00p 23.75p 19.50p 21.25p 1145221
24/03/2020 17.50p 20.30p 16.37p 20.00p 999263
23/03/2020 18.12p 18.12p 15.00p 16.88p 856075
20/03/2020 16.25p 19.74p 15.90p 18.75p 2507956
19/03/2020 16.25p 16.25p 13.38p 15.00p 2316922
18/03/2020 17.50p 17.85p 15.37p 16.25p 965584
17/03/2020 18.75p 19.62p 15.00p 18.12p 1725328
16/03/2020 20.63p 21.25p 17.75p 18.75p 2107644
13/03/2020 20.00p 22.50p 18.89p 21.88p 1849426
12/03/2020 23.75p 24.35p 19.37p 20.63p 1482388
11/03/2020 22.50p 24.98p 21.25p 24.38p 1265079
10/03/2020 21.88p 23.69p 21.28p 21.88p 1510672
09/03/2020 21.88p 23.55p 19.25p 21.25p 3917411
06/03/2020 26.25p 27.40p 24.39p 26.88p 1723570
05/03/2020 29.37p 29.76p 26.45p 28.65p 1312673
04/03/2020 28.75p 30.83p 28.75p 29.37p 1360986
03/03/2020 26.25p 29.45p 26.08p 28.13p 1987807
02/03/2020 24.38p 25.94p 23.84p 25.00p 1168124
28/02/2020 26.25p 26.85p 23.19p 25.63p 3847492
27/02/2020 26.88p 28.75p 26.50p 27.50p 1688700
26/02/2020 28.13p 29.11p 26.25p 28.13p 1388288
25/02/2020 28.13p 30.94p 28.13p 29.37p 2112838
24/02/2020 31.25p 32.00p 27.50p 30.00p 2607158
21/02/2020 31.87p 31.87p 30.62p 31.25p 648890
20/02/2020 32.50p 32.86p 30.02p 31.87p 1517054
19/02/2020 34.38p 34.80p 31.69p 32.50p 1758468
18/02/2020 32.50p 35.83p 32.30p 35.00p 2473676
17/02/2020 30.00p 33.13p 30.00p 33.13p 1241934
14/02/2020 30.00p 30.50p 29.18p 30.00p 1061292
13/02/2020 31.25p 31.25p 29.93p 30.00p 767253
12/02/2020 28.13p 32.20p 28.13p 30.00p 1585919
11/02/2020 28.75p 28.75p 27.16p 28.13p 1117125
10/02/2020 28.13p 28.75p 27.78p 28.00p 769132
07/02/2020 28.75p 29.34p 28.17p 28.75p 706551
06/02/2020 29.37p 29.75p 28.75p 29.37p 903473
05/02/2020 28.75p 29.67p 28.50p 29.37p 465255
04/02/2020 29.37p 29.94p 28.44p 28.75p 1427589
03/02/2020 30.00p 30.25p 28.75p 30.00p 510103
31/01/2020 28.75p 31.00p 28.74p 30.00p 1197549
30/01/2020 30.62p 31.25p 29.03p 29.37p 1322975
29/01/2020 31.87p 32.03p 30.64p 31.25p 492098
28/01/2020 31.25p 33.24p 31.25p 31.87p 651356
27/01/2020 31.87p 33.75p 30.62p 31.87p 662977
24/01/2020 30.00p 33.25p 29.42p 31.87p 1827126
23/01/2020 30.62p 31.87p 30.00p 31.25p 412200
22/01/2020 31.25p 32.25p 29.03p 30.62p 4992806
21/01/2020 34.38p 35.07p 33.85p 34.38p 424860
20/01/2020 34.38p 35.62p 33.88p 35.00p 1083808
17/01/2020 31.87p 33.75p 31.87p 33.13p 559549
16/01/2020 33.13p 33.13p 30.00p 32.50p 1440317
15/01/2020 33.75p 34.06p 32.50p 33.13p 656471
14/01/2020 35.00p 35.00p 33.05p 33.75p 971445
13/01/2020 35.00p 35.24p 34.13p 35.00p 582231
10/01/2020 34.38p 35.75p 33.75p 35.00p 1248052
09/01/2020 33.13p 35.44p 33.13p 35.00p 1142354
08/01/2020 32.50p 34.63p 31.63p 33.75p 1403550
07/01/2020 33.75p 33.75p 31.25p 32.50p 835470
06/01/2020 34.38p 34.49p 32.50p 33.75p 1069638
03/01/2020 33.13p 34.61p 32.00p 34.00p 2752532
02/01/2020 33.13p 37.00p 32.60p 35.00p 5060714
31/12/2019 29.37p 33.14p 29.37p 33.13p 2606688
30/12/2019 28.13p 29.93p 27.82p 29.37p 2291778
27/12/2019 26.88p 28.60p 26.44p 28.13p 893603
24/12/2019 25.00p 26.88p 24.38p 26.88p 166859
23/12/2019 26.25p 26.86p 23.88p 25.00p 456412
20/12/2019 25.63p 27.00p 24.52p 26.25p 344091
19/12/2019 25.63p 27.00p 25.00p 25.63p 616431
18/12/2019 26.88p 27.50p 25.06p 25.63p 860319
17/12/2019 25.63p 27.25p 25.39p 26.88p 953418
16/12/2019 25.00p 26.00p 24.13p 25.63p 868690
13/12/2019 23.75p 26.25p 23.19p 25.00p 1376547
12/12/2019 23.75p 23.89p 22.75p 23.13p 389746
11/12/2019 22.50p 23.95p 22.50p 23.75p 574970
10/12/2019 22.88p 23.36p 22.53p 23.13p 231996
09/12/2019 23.75p 25.00p 22.05p 22.88p 611578
06/12/2019 23.75p 24.43p 23.23p 23.75p 206805
05/12/2019 22.25p 24.55p 22.19p 23.75p 889909
04/12/2019 23.62p 23.62p 22.07p 22.25p 1309159
03/12/2019 25.00p 25.00p 23.20p 23.62p 1478576
02/12/2019 26.25p 26.75p 24.06p 25.00p 1350436
29/11/2019 26.25p 26.92p 25.44p 26.25p 594036
28/11/2019 25.87p 27.05p 25.00p 26.25p 979336
27/11/2019 26.88p 28.85p 25.50p 25.87p 1658405
26/11/2019 26.88p 26.88p 24.13p 25.63p 1261452
25/11/2019 29.37p 29.37p 25.38p 26.50p 3142881
22/11/2019 24.75p 29.61p 24.75p 28.50p 4962021
21/11/2019 23.50p 25.94p 23.39p 24.75p 2777736
20/11/2019 22.88p 24.44p 22.50p 23.50p 2150540
19/11/2019 21.88p 23.56p 21.38p 23.00p 2659018
18/11/2019 20.50p 21.92p 20.05p 21.88p 971010
15/11/2019 20.50p 21.00p 20.05p 20.50p 298785
14/11/2019 20.50p 20.91p 20.00p 20.50p 576105
13/11/2019 19.88p 20.61p 19.37p 20.50p 1121874
12/11/2019 20.63p 20.94p 19.37p 20.25p 1226454
11/11/2019 21.88p 21.94p 20.56p 20.63p 611135
08/11/2019 20.87p 22.50p 20.69p 21.88p 1357037
07/11/2019 20.63p 21.35p 20.50p 20.50p 1310298
06/11/2019 19.88p 21.75p 19.70p 20.63p 3073624
05/11/2019 17.75p 19.96p 17.75p 19.88p 1823075
04/11/2019 17.87p 18.00p 17.14p 17.52p 1135614
01/11/2019 17.87p 18.10p 17.50p 17.87p 216337
31/10/2019 17.87p 18.03p 17.66p 17.87p 227518
30/10/2019 17.87p 18.27p 17.54p 17.87p 321236
29/10/2019 17.87p 18.11p 17.58p 17.87p 466290
28/10/2019 18.12p 18.36p 17.56p 17.87p 473856
25/10/2019 19.13p 19.13p 17.69p 18.12p 562194
24/10/2019 19.13p 19.74p 18.35p 19.13p 249166
23/10/2019 19.13p 19.13p 18.27p 19.13p 291511
22/10/2019 19.00p 19.25p 18.14p 19.13p 510178
21/10/2019 18.75p 18.75p 18.17p 18.38p 308412
18/10/2019 19.37p 19.37p 18.75p 19.37p 473421
17/10/2019 19.37p 20.00p 19.00p 19.37p 723896
16/10/2019 19.37p 20.01p 18.25p 19.37p 1505567
15/10/2019 18.12p 19.75p 17.50p 18.75p 1976469
14/10/2019 17.75p 17.75p 17.13p 17.13p 194747
11/10/2019 16.88p 17.75p 16.78p 17.75p 583330
10/10/2019 16.88p 16.98p 16.25p 16.88p 76782
09/10/2019 16.88p 17.03p 16.61p 16.88p 241747
08/10/2019 17.50p 17.50p 16.50p 16.88p 421392
07/10/2019 16.88p 17.87p 16.75p 17.50p 277850
04/10/2019 17.50p 18.00p 16.88p 16.88p 301588
03/10/2019 16.88p 17.50p 16.88p 17.50p 410166
02/10/2019 16.88p 17.50p 16.50p 16.88p 651058
01/10/2019 17.50p 17.50p 16.88p 16.88p 596775
30/09/2019 18.12p 18.12p 16.75p 17.50p 465984
27/09/2019 18.12p 18.22p 17.14p 18.12p 485403
26/09/2019 16.88p 18.73p 16.59p 18.12p 1782486
25/09/2019 16.88p 17.23p 16.25p 16.88p 570476
24/09/2019 16.88p 16.88p 15.94p 16.88p 737481
23/09/2019 16.88p 16.88p 16.25p 16.88p 757392
20/09/2019 16.88p 17.09p 16.28p 16.88p 686896
19/09/2019 16.88p 17.14p 15.94p 16.88p 1070007
18/09/2019 16.88p 17.44p 15.69p 16.88p 1247188
17/09/2019 18.12p 18.12p 16.88p 16.88p 622764
16/09/2019 18.12p 18.36p 17.06p 18.12p 395789
13/09/2019 16.88p 18.36p 16.88p 18.12p 623622
12/09/2019 17.50p 17.60p 16.56p 16.88p 458368
11/09/2019 16.88p 18.00p 16.88p 17.50p 1607194
10/09/2019 18.75p 19.02p 17.87p 18.12p 318721
09/09/2019 18.75p 19.05p 18.18p 18.75p 328556
06/09/2019 19.37p 19.37p 18.12p 18.75p 1088887
05/09/2019 19.37p 19.37p 18.12p 18.75p 672272
04/09/2019 19.37p 19.56p 18.75p 19.37p 398327
03/09/2019 20.00p 20.00p 18.38p 19.37p 716829
02/09/2019 20.00p 20.55p 19.41p 20.00p 1852486
30/08/2019 20.63p 21.17p 19.56p 20.63p 900064

*Close Price adjusted for both dividends and splits