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
16/08/2018 1.20p 1.20p 1.13p 1.15p 4856835
15/08/2018 1.20p 1.20p 1.16p 1.17p 8487526
14/08/2018 1.22p 1.23p 1.17p 1.20p 6681136
13/08/2018 1.25p 1.27p 1.20p 1.22p 14893893
10/08/2018 1.25p 1.26p 1.22p 1.25p 4621544
09/08/2018 1.20p 1.30p 1.20p 1.27p 21417210
08/08/2018 1.17p 1.24p 1.15p 1.20p 13474096
07/08/2018 1.15p 1.25p 1.14p 1.17p 19319320
06/08/2018 1.12p 1.19p 1.11p 1.12p 8038954
03/08/2018 1.07p 1.20p 1.05p 1.10p 26390128
02/08/2018 1.07p 1.10p 1.00p 1.07p 18349030
01/08/2018 1.17p 1.17p 1.06p 1.07p 16668974
31/07/2018 1.15p 1.17p 1.10p 1.17p 8156048
30/07/2018 1.12p 1.25p 1.11p 1.12p 26745580
27/07/2018 1.10p 1.12p 1.07p 1.10p 7076588
26/07/2018 1.10p 1.13p 1.07p 1.10p 6979170
25/07/2018 1.10p 1.13p 1.06p 1.10p 10007025
24/07/2018 1.10p 1.13p 1.05p 1.10p 16116724
23/07/2018 1.15p 1.20p 1.05p 1.10p 26028046
20/07/2018 1.15p 1.20p 1.12p 1.15p 14338015
19/07/2018 1.20p 1.24p 1.12p 1.15p 7772968
18/07/2018 1.15p 1.26p 1.15p 1.17p 18805538
17/07/2018 1.17p 1.20p 1.10p 1.15p 20134106
16/07/2018 1.22p 1.27p 1.15p 1.19p 24073836
13/07/2018 1.22p 1.26p 1.20p 1.22p 8131052
12/07/2018 1.25p 1.30p 1.20p 1.22p 15351229
11/07/2018 1.12p 1.34p 1.12p 1.25p 22285536
10/07/2018 1.22p 1.26p 1.11p 1.12p 33787900
09/07/2018 1.30p 1.31p 1.17p 1.22p 24178774
06/07/2018 1.40p 1.40p 1.22p 1.35p 37125348
05/07/2018 1.32p 1.45p 1.32p 1.40p 35653012
04/07/2018 1.20p 1.47p 1.20p 1.32p 70067848
03/07/2018 1.00p 1.24p 1.00p 1.20p 82400888
02/07/2018 1.07p 1.10p 0.93p 1.02p 178917632
29/06/2018 1.37p 1.38p 1.25p 1.27p 48142156
28/06/2018 1.37p 1.43p 1.32p 1.38p 38942696
27/06/2018 1.50p 1.55p 1.26p 1.35p 148144528
26/06/2018 1.82p 1.93p 1.67p 1.70p 25307418
25/06/2018 1.67p 1.93p 1.60p 1.82p 79537248
22/06/2018 1.67p 1.67p 1.41p 1.55p 54045092
21/06/2018 1.75p 1.76p 1.56p 1.67p 44427104
20/06/2018 1.82p 1.83p 1.73p 1.75p 18254904
19/06/2018 1.85p 1.88p 1.71p 1.85p 29745556
18/06/2018 1.67p 1.89p 1.51p 1.85p 70404416
15/06/2018 2.04p 2.04p 1.81p 1.90p 61166296
14/06/2018 2.02p 2.16p 1.98p 2.04p 42564348
13/06/2018 2.07p 2.19p 1.80p 2.09p 135601424
12/06/2018 2.49p 2.49p 2.21p 2.34p 43986664
11/06/2018 2.49p 2.69p 2.44p 2.48p 24859186
08/06/2018 2.59p 2.59p 2.47p 2.49p 46665288
07/06/2018 2.69p 2.72p 2.55p 2.59p 35871352
06/06/2018 2.77p 2.77p 2.60p 2.75p 48055444
05/06/2018 2.92p 2.99p 2.74p 2.77p 57072840
04/06/2018 2.64p 2.89p 2.62p 2.84p 81633584
01/06/2018 2.47p 2.69p 2.47p 2.62p 33277944
31/05/2018 2.39p 2.51p 2.36p 2.47p 43746440
30/05/2018 2.44p 2.44p 2.37p 2.39p 17388812
29/05/2018 2.34p 2.48p 2.29p 2.44p 33361368
25/05/2018 2.29p 2.41p 2.27p 2.34p 15064464
24/05/2018 2.32p 2.35p 2.24p 2.29p 23904866
23/05/2018 2.29p 2.34p 2.24p 2.32p 16180848
22/05/2018 2.37p 2.39p 2.26p 2.29p 29871588
21/05/2018 2.34p 2.41p 2.26p 2.37p 22110676
18/05/2018 2.27p 2.36p 2.24p 2.32p 28019466
17/05/2018 2.19p 2.32p 2.17p 2.27p 16580723
16/05/2018 2.17p 2.23p 2.16p 2.19p 20324916
15/05/2018 2.17p 2.19p 2.14p 2.17p 19674346
14/05/2018 2.19p 2.21p 2.14p 2.15p 12140919
11/05/2018 2.24p 2.26p 2.15p 2.17p 15175883
10/05/2018 2.22p 2.28p 2.15p 2.24p 26904314
09/05/2018 2.17p 2.23p 2.15p 2.22p 14191442
08/05/2018 2.09p 2.20p 2.07p 2.17p 35735288
04/05/2018 2.19p 2.26p 2.01p 2.14p 85631512
03/05/2018 2.22p 2.24p 2.17p 2.17p 28831638
02/05/2018 2.22p 2.26p 2.15p 2.23p 60767236
01/05/2018 2.17p 2.24p 2.13p 2.22p 75794240
30/04/2018 2.27p 2.30p 2.14p 2.22p 136894624
27/04/2018 2.72p 2.74p 2.64p 2.69p 23888890
26/04/2018 2.69p 2.84p 2.69p 2.72p 15845138
25/04/2018 2.77p 2.81p 2.62p 2.67p 25881588
24/04/2018 2.57p 2.81p 2.57p 2.74p 42048892
23/04/2018 2.47p 2.67p 2.45p 2.58p 49344140
20/04/2018 2.42p 2.49p 2.34p 2.47p 12687527
19/04/2018 2.44p 2.47p 2.39p 2.44p 11183761
18/04/2018 2.44p 2.51p 2.34p 2.47p 30160016
17/04/2018 2.49p 2.51p 2.29p 2.44p 49942524
16/04/2018 2.49p 2.64p 2.39p 2.49p 64101872
13/04/2018 2.32p 2.82p 2.21p 2.49p 153932848
12/04/2018 2.17p 2.27p 2.11p 2.27p 53161560
11/04/2018 2.04p 2.13p 2.02p 2.09p 59326832
10/04/2018 1.97p 2.05p 1.95p 2.00p 32780628
09/04/2018 2.02p 2.04p 1.90p 1.97p 45451360
06/04/2018 1.95p 2.06p 1.90p 2.00p 110294648
05/04/2018 1.85p 1.90p 1.75p 1.90p 17882700
04/04/2018 1.90p 1.95p 1.80p 1.87p 18123916
03/04/2018 1.95p 1.96p 1.86p 1.92p 24798520
29/03/2018 1.95p 1.99p 1.94p 1.95p 9540175
28/03/2018 1.92p 1.98p 1.92p 1.95p 15443897
27/03/2018 1.90p 1.96p 1.85p 1.92p 11415885
26/03/2018 1.95p 1.95p 1.86p 1.90p 11621175
23/03/2018 1.95p 1.96p 1.86p 1.90p 14035002
22/03/2018 1.97p 2.02p 1.90p 1.95p 20800274
21/03/2018 1.87p 2.01p 1.85p 1.97p 24351818
20/03/2018 1.85p 1.91p 1.83p 1.85p 6126316
19/03/2018 1.85p 1.89p 1.80p 1.85p 13794477
16/03/2018 1.95p 2.00p 1.85p 1.87p 15630706
15/03/2018 1.92p 1.93p 1.81p 1.82p 21374084
14/03/2018 2.07p 2.09p 1.92p 1.92p 27654412
13/03/2018 2.00p 2.09p 1.90p 2.02p 54592852
12/03/2018 1.75p 1.84p 1.73p 1.82p 14529181
09/03/2018 1.77p 1.78p 1.70p 1.75p 17593256
08/03/2018 1.62p 1.78p 1.60p 1.75p 36648056
07/03/2018 1.65p 1.65p 1.56p 1.62p 16065033
06/03/2018 1.65p 1.65p 1.60p 1.65p 3310610
05/03/2018 1.67p 1.68p 1.60p 1.65p 29789996
02/03/2018 1.70p 1.70p 1.65p 1.67p 10389828
01/03/2018 1.70p 1.73p 1.65p 1.70p 2205206
28/02/2018 1.72p 1.74p 1.68p 1.70p 8559106
27/02/2018 1.70p 1.74p 1.65p 1.72p 17459754
26/02/2018 1.65p 1.75p 1.63p 1.70p 13669003
23/02/2018 1.65p 1.66p 1.60p 1.65p 14993727
22/02/2018 1.70p 1.70p 1.60p 1.65p 8646815
21/02/2018 1.72p 1.75p 1.66p 1.68p 15193966
20/02/2018 1.72p 1.75p 1.70p 1.72p 18272164
19/02/2018 1.70p 1.74p 1.66p 1.72p 4469056
16/02/2018 1.75p 1.75p 1.65p 1.70p 9794971
15/02/2018 1.72p 1.77p 1.71p 1.75p 3499486
14/02/2018 1.72p 1.78p 1.69p 1.72p 12353104
13/02/2018 1.65p 1.67p 1.63p 1.65p 3643636
12/02/2018 1.60p 1.68p 1.59p 1.65p 10362066
09/02/2018 1.62p 1.65p 1.55p 1.57p 23709908
08/02/2018 1.47p 1.70p 1.40p 1.65p 24287416
07/02/2018 1.62p 1.72p 1.61p 1.65p 10406071
06/02/2018 1.60p 1.73p 1.55p 1.64p 27743846
05/02/2018 1.70p 1.75p 1.66p 1.70p 13791658
02/02/2018 1.72p 1.78p 1.70p 1.74p 13162548
01/02/2018 1.80p 1.82p 1.70p 1.72p 15498922
31/01/2018 1.70p 1.89p 1.70p 1.82p 16551643
30/01/2018 1.75p 1.77p 1.71p 1.75p 6509420
29/01/2018 1.75p 1.75p 1.65p 1.70p 16582094
26/01/2018 1.75p 1.80p 1.70p 1.75p 8703004
25/01/2018 1.75p 1.80p 1.73p 1.75p 9763702
24/01/2018 1.80p 1.81p 1.71p 1.75p 10339635
23/01/2018 1.75p 1.80p 1.72p 1.76p 14474537
22/01/2018 1.72p 1.80p 1.70p 1.75p 10657951
19/01/2018 1.75p 1.80p 1.70p 1.72p 17217808
18/01/2018 1.75p 1.80p 1.71p 1.75p 10818899
17/01/2018 1.75p 1.80p 1.70p 1.75p 14875211
16/01/2018 1.85p 1.85p 1.71p 1.84p 16805994
15/01/2018 1.85p 1.95p 1.81p 1.85p 23456368
12/01/2018 1.77p 1.90p 1.70p 1.85p 25482582
11/01/2018 1.97p 1.98p 1.66p 1.89p 64094276
10/01/2018 1.75p 1.98p 1.75p 1.87p 78197216
09/01/2018 1.60p 1.83p 1.59p 1.75p 34814644
08/01/2018 1.62p 1.65p 1.55p 1.60p 16152428
05/01/2018 1.62p 1.70p 1.55p 1.60p 64195292
04/01/2018 1.45p 1.55p 1.45p 1.52p 30974930
03/01/2018 1.45p 1.54p 1.36p 1.45p 15458008
02/01/2018 1.50p 1.53p 1.40p 1.40p 18380802
29/12/2017 1.55p 1.64p 1.45p 1.55p 26404020
28/12/2017 1.37p 1.61p 1.33p 1.55p 57062832
27/12/2017 1.32p 1.45p 1.26p 1.37p 8445118
22/12/2017 1.32p 1.36p 1.25p 1.32p 1968394
21/12/2017 1.32p 1.39p 1.25p 1.32p 10081957
20/12/2017 1.32p 1.39p 1.30p 1.39p 22493518
19/12/2017 1.25p 1.39p 1.21p 1.30p 35931252
18/12/2017 1.20p 1.28p 1.18p 1.25p 13549604
15/12/2017 1.15p 1.25p 1.13p 1.20p 13416796
14/12/2017 1.15p 1.20p 1.10p 1.15p 9957130
13/12/2017 1.12p 1.20p 1.12p 1.15p 8038624
12/12/2017 1.15p 1.20p 1.11p 1.12p 15696140
11/12/2017 1.12p 1.19p 1.10p 1.15p 12453145
08/12/2017 1.15p 1.18p 1.10p 1.12p 10039968
07/12/2017 1.20p 1.24p 1.12p 1.15p 13820139
06/12/2017 1.17p 1.25p 1.12p 1.20p 12329229
05/12/2017 1.10p 1.25p 1.10p 1.17p 8012454
04/12/2017 1.12p 1.15p 1.06p 1.12p 16704794
01/12/2017 1.12p 1.21p 1.10p 1.12p 16507077
30/11/2017 1.15p 1.20p 1.12p 1.12p 16928254
29/11/2017 1.20p 1.25p 1.14p 1.20p 8702504
28/11/2017 1.20p 1.24p 1.10p 1.20p 17078030
27/11/2017 1.20p 1.25p 1.17p 1.20p 11085718
24/11/2017 1.22p 1.26p 1.19p 1.20p 7460452
23/11/2017 1.25p 1.28p 1.22p 1.22p 9595433
22/11/2017 1.25p 1.32p 1.21p 1.25p 6418504
21/11/2017 1.27p 1.30p 1.15p 1.25p 12368814
20/11/2017 1.30p 1.31p 1.00p 1.27p 10111145
17/11/2017 1.17p 1.42p 1.11p 1.30p 30690090
16/11/2017 1.20p 1.25p 1.17p 1.20p 13463391
15/11/2017 1.15p 1.24p 1.11p 1.20p 17355346
14/11/2017 1.25p 1.30p 1.10p 1.15p 57708412
13/11/2017 1.55p 1.60p 1.22p 1.25p 69658688
10/11/2017 1.50p 1.60p 1.45p 1.55p 69089784
09/11/2017 1.27p 1.69p 1.27p 1.47p 173548624
08/11/2017 1.15p 1.40p 1.11p 1.27p 97872640
07/11/2017 1.10p 1.20p 1.00p 1.12p 41305556
06/11/2017 1.05p 1.12p 1.00p 1.05p 24438610
03/11/2017 1.00p 1.09p 0.97p 1.05p 30564640
02/11/2017 1.00p 1.05p 0.97p 1.00p 8695877
01/11/2017 0.95p 1.05p 0.94p 1.00p 25714450

*Close Price adjusted for both dividends and splits