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
04/06/2019 0.90p 1.08p 0.87p 1.00p 53655324
03/06/2019 0.80p 0.92p 0.77p 0.90p 22840568
31/05/2019 0.80p 0.80p 0.75p 0.80p 4831174
30/05/2019 0.80p 0.81p 0.77p 0.80p 6558170
29/05/2019 0.80p 0.81p 0.78p 0.80p 5149394
28/05/2019 0.85p 0.85p 0.80p 0.82p 8076483
24/05/2019 0.85p 0.87p 0.80p 0.85p 11759282
23/05/2019 0.78p 0.88p 0.75p 0.85p 23491750
22/05/2019 0.76p 0.76p 0.72p 0.76p 7015925
21/05/2019 0.76p 0.77p 0.74p 0.76p 7368880
20/05/2019 0.76p 0.77p 0.72p 0.76p 10194931
17/05/2019 0.76p 0.76p 0.72p 0.76p 9291589
16/05/2019 0.76p 0.76p 0.74p 0.76p 5553071
15/05/2019 0.74p 0.78p 0.72p 0.76p 18760816
14/05/2019 0.73p 0.75p 0.70p 0.74p 6440355
13/05/2019 0.75p 0.77p 0.70p 0.73p 8238313
10/05/2019 0.75p 0.76p 0.73p 0.75p 5034251
09/05/2019 0.75p 0.77p 0.74p 0.75p 12899612
08/05/2019 0.78p 0.79p 0.73p 0.75p 11326933
07/05/2019 0.80p 0.81p 0.75p 0.78p 13915421
03/05/2019 0.80p 0.81p 0.75p 0.80p 7822681
02/05/2019 0.78p 0.85p 0.75p 0.80p 13571530
01/05/2019 0.80p 0.80p 0.75p 0.78p 13971204
30/04/2019 0.78p 0.80p 0.75p 0.78p 8937579
29/04/2019 0.78p 0.80p 0.75p 0.78p 15065630
26/04/2019 0.78p 0.80p 0.75p 0.78p 15046284
25/04/2019 0.78p 0.81p 0.75p 0.78p 9997069
24/04/2019 0.80p 0.81p 0.75p 0.78p 9124353
23/04/2019 0.78p 0.81p 0.75p 0.80p 10933984
18/04/2019 0.85p 0.85p 0.75p 0.78p 29316116
17/04/2019 0.83p 0.86p 0.80p 0.85p 14050905
16/04/2019 0.83p 0.84p 0.80p 0.83p 6759362
15/04/2019 0.80p 0.86p 0.75p 0.83p 20403692
12/04/2019 0.80p 0.84p 0.75p 0.80p 26117272
11/04/2019 0.78p 0.82p 0.75p 0.80p 25922852
10/04/2019 0.80p 0.83p 0.75p 0.78p 25838576
09/04/2019 0.85p 0.85p 0.75p 0.80p 34395936
08/04/2019 0.80p 0.89p 0.80p 0.83p 56848576
05/04/2019 0.80p 0.85p 0.75p 0.80p 10600147
04/04/2019 0.80p 0.81p 0.75p 0.80p 4319601
03/04/2019 0.83p 0.83p 0.77p 0.80p 9427410
02/04/2019 0.83p 0.84p 0.77p 0.83p 12145228
01/04/2019 0.83p 0.85p 0.75p 0.85p 16822604
29/03/2019 0.85p 0.85p 0.80p 0.80p 8822099
28/03/2019 0.83p 0.87p 0.79p 0.85p 15940726
27/03/2019 0.80p 0.84p 0.77p 0.81p 16079591
26/03/2019 0.83p 0.83p 0.77p 0.80p 20290480
25/03/2019 0.85p 0.89p 0.80p 0.85p 11962633
22/03/2019 0.88p 0.90p 0.84p 0.85p 14710854
21/03/2019 0.83p 0.88p 0.83p 0.88p 27492728
20/03/2019 0.78p 0.84p 0.77p 0.82p 36848312
19/03/2019 0.70p 0.79p 0.69p 0.77p 31686284
18/03/2019 0.80p 0.80p 0.68p 0.73p 50090520
15/03/2019 0.83p 0.83p 0.78p 0.80p 30875008
14/03/2019 0.85p 0.87p 0.77p 0.83p 44950560
13/03/2019 0.75p 0.89p 0.64p 0.83p 217483584
12/03/2019 1.38p 1.45p 1.31p 1.33p 57158376
11/03/2019 1.23p 1.42p 1.23p 1.38p 101974640
08/03/2019 1.20p 1.29p 1.12p 1.23p 54289056
07/03/2019 1.28p 1.29p 1.17p 1.20p 69351456
06/03/2019 1.00p 1.29p 1.00p 1.25p 242967552
05/03/2019 0.93p 0.95p 0.89p 0.93p 34390472
04/03/2019 0.85p 0.94p 0.80p 0.91p 74929712
01/03/2019 0.73p 0.85p 0.67p 0.79p 167899104
28/02/2019 1.01p 1.05p 0.99p 1.03p 15614962
27/02/2019 1.04p 1.04p 0.99p 1.01p 15377293
26/02/2019 1.03p 1.08p 1.02p 1.04p 11006119
25/02/2019 1.03p 1.05p 1.01p 1.03p 14853737
22/02/2019 1.02p 1.05p 1.00p 1.03p 15407143
21/02/2019 0.99p 1.02p 0.97p 1.02p 12014910
20/02/2019 1.02p 1.03p 0.98p 0.99p 29641218
19/02/2019 1.03p 1.05p 1.01p 1.02p 28874608
18/02/2019 1.09p 1.09p 1.05p 1.06p 18302572
15/02/2019 1.09p 1.11p 1.07p 1.08p 25273176
14/02/2019 1.09p 1.11p 1.06p 1.08p 34147852
13/02/2019 1.11p 1.13p 1.08p 1.13p 7750877
12/02/2019 1.11p 1.14p 1.08p 1.13p 19802476
11/02/2019 1.13p 1.14p 1.08p 1.11p 25034152
08/02/2019 1.10p 1.14p 1.08p 1.13p 16823608
07/02/2019 1.12p 1.13p 1.10p 1.10p 7697097
06/02/2019 1.13p 1.14p 1.11p 1.12p 8157309
05/02/2019 1.13p 1.15p 1.08p 1.11p 27356784
04/02/2019 1.13p 1.15p 1.11p 1.12p 10483338
01/02/2019 1.12p 1.15p 1.05p 1.13p 17632996
31/01/2019 1.11p 1.17p 1.10p 1.12p 22873146
30/01/2019 1.11p 1.12p 1.09p 1.11p 17788564
29/01/2019 1.09p 1.13p 1.08p 1.11p 12315580
28/01/2019 1.10p 1.10p 1.08p 1.09p 14836770
25/01/2019 1.09p 1.11p 1.07p 1.10p 11061353
24/01/2019 1.18p 1.18p 1.07p 1.11p 28273800
23/01/2019 1.11p 1.16p 1.08p 1.13p 21852704
22/01/2019 1.14p 1.14p 1.08p 1.11p 25394036
21/01/2019 1.16p 1.18p 1.11p 1.14p 11896390
18/01/2019 1.14p 1.17p 1.13p 1.16p 18551388
17/01/2019 1.09p 1.22p 1.09p 1.22p 38643064
16/01/2019 1.07p 1.10p 1.06p 1.09p 10998644
15/01/2019 1.07p 1.07p 1.02p 1.07p 14049850
14/01/2019 1.08p 1.08p 1.06p 1.07p 12920277
11/01/2019 1.08p 1.09p 1.06p 1.07p 15201277
10/01/2019 1.07p 1.10p 1.07p 1.08p 12482875
09/01/2019 1.10p 1.11p 1.05p 1.07p 25652020
08/01/2019 1.12p 1.13p 1.09p 1.10p 11384315
07/01/2019 1.13p 1.15p 1.07p 1.12p 29147248
04/01/2019 1.09p 1.09p 1.05p 1.06p 23654268
03/01/2019 1.07p 1.15p 1.04p 1.08p 31115052
02/01/2019 0.99p 1.07p 0.99p 1.04p 30656704
31/12/2018 0.98p 1.00p 0.97p 0.99p 14433804
28/12/2018 0.96p 0.99p 0.96p 0.98p 16361232
27/12/2018 0.97p 0.98p 0.96p 0.96p 12003575
24/12/2018 0.93p 0.98p 0.93p 0.96p 2339229
21/12/2018 0.93p 0.96p 0.91p 0.96p 13713196
20/12/2018 0.92p 0.95p 0.88p 0.92p 19280328
19/12/2018 0.94p 0.94p 0.92p 0.93p 7130699
18/12/2018 0.95p 0.95p 0.93p 0.94p 17113744
17/12/2018 0.99p 1.00p 0.93p 0.96p 11387410
14/12/2018 0.94p 0.98p 0.93p 0.97p 49998672
13/12/2018 0.94p 0.95p 0.93p 0.94p 24531292
12/12/2018 0.92p 0.94p 0.92p 0.94p 12035835
11/12/2018 0.92p 0.93p 0.91p 0.92p 7415725
10/12/2018 0.94p 0.96p 0.91p 0.96p 13107982
07/12/2018 0.93p 0.95p 0.90p 0.94p 29192868
06/12/2018 0.94p 0.95p 0.93p 0.95p 18681968
05/12/2018 0.95p 0.97p 0.93p 0.94p 16954788
04/12/2018 0.95p 0.95p 0.94p 0.95p 7082284
03/12/2018 0.95p 0.95p 0.94p 0.95p 9346356
30/11/2018 0.95p 0.96p 0.94p 0.95p 5019429
29/11/2018 0.95p 0.96p 0.94p 0.95p 3945236
28/11/2018 0.95p 0.96p 0.94p 0.96p 7560369
27/11/2018 0.95p 0.97p 0.94p 0.95p 11677748
26/11/2018 0.99p 1.00p 0.92p 0.95p 22880904
23/11/2018 0.99p 0.99p 0.98p 0.99p 10049386
22/11/2018 1.02p 1.02p 0.98p 0.99p 10436195
21/11/2018 0.99p 1.05p 0.98p 1.02p 40994216
20/11/2018 1.01p 1.02p 0.98p 1.02p 12253068
19/11/2018 1.06p 1.06p 1.01p 1.01p 27095552
16/11/2018 0.98p 1.08p 0.98p 1.06p 52017828
15/11/2018 1.03p 1.03p 0.98p 0.98p 51701920
14/11/2018 1.03p 1.03p 1.01p 1.03p 9572587
13/11/2018 1.05p 1.05p 1.01p 1.03p 24198556
12/11/2018 1.05p 1.07p 1.02p 1.03p 29048508
09/11/2018 1.05p 1.09p 1.02p 1.05p 35665944
08/11/2018 1.10p 1.12p 1.03p 1.05p 26924012
07/11/2018 1.15p 1.30p 1.15p 1.23p 36549336
06/11/2018 1.08p 1.15p 1.07p 1.10p 6092441
05/11/2018 1.10p 1.15p 1.05p 1.08p 6341624
02/11/2018 1.10p 1.15p 1.08p 1.10p 7207524
01/11/2018 1.08p 1.14p 1.07p 1.10p 7214293
31/10/2018 1.05p 1.14p 1.03p 1.10p 10266800
30/10/2018 1.00p 1.05p 0.98p 1.05p 15022296
29/10/2018 1.05p 1.07p 0.98p 1.00p 14289866
26/10/2018 1.05p 1.05p 1.01p 1.03p 13819706
25/10/2018 1.05p 1.09p 1.00p 1.05p 15734557
24/10/2018 1.05p 1.09p 1.01p 1.05p 6495987
23/10/2018 1.08p 1.11p 1.00p 1.03p 11967982
22/10/2018 1.05p 1.06p 0.97p 1.00p 18492112
19/10/2018 1.00p 1.08p 0.97p 1.05p 9382762
18/10/2018 1.00p 1.05p 0.98p 0.98p 5274351
17/10/2018 0.98p 1.04p 0.97p 1.00p 7069752
16/10/2018 0.98p 1.00p 0.96p 0.98p 16285614
15/10/2018 0.98p 1.00p 0.97p 0.98p 10701606
12/10/2018 1.00p 1.04p 0.95p 1.00p 17808900
11/10/2018 1.00p 1.04p 0.91p 1.00p 18496076
10/10/2018 1.00p 1.01p 0.95p 1.00p 8389927
09/10/2018 1.00p 1.04p 0.95p 1.00p 11256838
08/10/2018 1.05p 1.05p 0.95p 1.02p 16744214
05/10/2018 1.07p 1.08p 0.97p 1.05p 24693326
04/10/2018 1.05p 1.13p 1.05p 1.07p 9679782
03/10/2018 1.07p 1.10p 1.00p 1.07p 28554434
02/10/2018 1.15p 1.15p 1.10p 1.12p 6964079
01/10/2018 1.17p 1.18p 1.10p 1.15p 6668880
28/09/2018 1.15p 1.20p 1.15p 1.17p 7912363
27/09/2018 1.12p 1.20p 1.11p 1.15p 4882646
26/09/2018 1.12p 1.15p 1.06p 1.12p 10132144
25/09/2018 1.10p 1.18p 1.10p 1.12p 11687485
24/09/2018 1.12p 1.15p 1.08p 1.10p 13208946
21/09/2018 1.12p 1.15p 1.08p 1.12p 13136321
20/09/2018 1.15p 1.17p 1.10p 1.12p 7771360
19/09/2018 1.12p 1.17p 1.07p 1.15p 13891423
18/09/2018 1.15p 1.15p 1.06p 1.12p 5795241
17/09/2018 1.20p 1.20p 1.10p 1.15p 9492919
14/09/2018 1.20p 1.22p 1.15p 1.20p 7190420
13/09/2018 1.15p 1.22p 1.15p 1.20p 6409114
12/09/2018 1.17p 1.19p 1.15p 1.15p 14603215
11/09/2018 1.15p 1.17p 1.14p 1.17p 7064857
10/09/2018 1.15p 1.17p 1.11p 1.15p 6755532
07/09/2018 1.15p 1.15p 1.10p 1.15p 2735858
06/09/2018 1.15p 1.18p 1.10p 1.15p 8581382
05/09/2018 1.20p 1.24p 1.14p 1.15p 6787034
04/09/2018 1.10p 1.27p 1.10p 1.20p 17422798
03/09/2018 1.15p 1.19p 1.10p 1.10p 7527022
31/08/2018 1.15p 1.18p 1.07p 1.15p 14827901
30/08/2018 1.17p 1.17p 1.12p 1.15p 14017660
29/08/2018 1.22p 1.25p 1.15p 1.17p 14608090
28/08/2018 1.17p 1.18p 1.10p 1.17p 13318395
24/08/2018 1.17p 1.25p 1.13p 1.17p 5493894
23/08/2018 1.17p 1.22p 1.15p 1.17p 5130304
22/08/2018 1.17p 1.17p 1.13p 1.17p 4549994
21/08/2018 1.15p 1.20p 1.13p 1.15p 1674388
20/08/2018 1.15p 1.19p 1.12p 1.15p 7673944
17/08/2018 1.17p 1.19p 1.14p 1.15p 5204813

*Close Price adjusted for both dividends and splits