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
29/08/2019 19.37p 21.88p 19.37p 20.63p 594148
28/08/2019 21.25p 21.25p 19.37p 20.00p 1149703
27/08/2019 21.88p 22.88p 20.87p 21.25p 695598
23/08/2019 24.38p 26.25p 21.75p 22.50p 868487
22/08/2019 27.50p 29.75p 21.88p 21.88p 3559131
21/08/2019 22.50p 26.19p 22.50p 25.63p 679924
20/08/2019 22.50p 23.36p 21.88p 22.50p 199399
19/08/2019 23.13p 23.61p 21.63p 22.50p 167567
16/08/2019 22.50p 23.62p 22.16p 23.13p 201077
15/08/2019 23.13p 23.62p 21.64p 22.50p 371860
14/08/2019 23.13p 23.64p 22.75p 23.13p 273522
13/08/2019 23.75p 23.75p 23.13p 23.13p 195236
12/08/2019 23.75p 24.16p 23.13p 23.75p 283702
09/08/2019 23.75p 24.25p 23.13p 23.75p 188758
08/08/2019 23.75p 24.25p 22.75p 23.75p 176898
07/08/2019 24.38p 24.50p 22.55p 23.75p 351977
06/08/2019 25.00p 25.93p 22.50p 24.38p 940761
05/08/2019 25.00p 25.80p 24.35p 25.00p 321260
02/08/2019 25.63p 26.04p 24.13p 25.00p 269812
01/08/2019 25.63p 27.25p 25.14p 25.63p 628440
31/07/2019 23.13p 26.25p 22.75p 25.63p 1000966
30/07/2019 25.00p 25.00p 22.88p 23.13p 280624
29/07/2019 24.38p 25.00p 23.88p 25.00p 134300
26/07/2019 25.00p 25.55p 23.94p 24.38p 216042
25/07/2019 25.00p 25.61p 24.13p 25.00p 164029
24/07/2019 24.38p 25.42p 24.09p 24.38p 208372
23/07/2019 25.00p 25.61p 24.38p 24.38p 314448
22/07/2019 25.00p 25.72p 24.70p 25.00p 212777
19/07/2019 25.00p 25.75p 23.75p 25.00p 232123
18/07/2019 25.00p 25.51p 23.75p 25.00p 84771
17/07/2019 25.00p 25.67p 24.00p 25.00p 254659
16/07/2019 25.63p 26.21p 24.38p 25.00p 165755
15/07/2019 25.63p 26.64p 25.46p 25.63p 211788
12/07/2019 25.63p 26.18p 25.25p 25.63p 388766
11/07/2019 26.25p 26.44p 25.34p 25.63p 194205
10/07/2019 25.63p 26.58p 25.00p 25.63p 440435
09/07/2019 25.00p 25.93p 24.71p 25.63p 263318
08/07/2019 25.00p 26.25p 24.65p 25.00p 448012
05/07/2019 24.38p 25.60p 24.38p 25.00p 401192
04/07/2019 23.13p 24.81p 23.13p 24.38p 559316
03/07/2019 24.38p 24.99p 23.10p 23.13p 438088
02/07/2019 24.38p 24.86p 24.00p 24.38p 183609
01/07/2019 25.63p 25.87p 24.00p 24.80p 728867
28/06/2019 25.63p 26.98p 25.38p 25.63p 724862
27/06/2019 25.00p 26.98p 25.00p 25.63p 950678
26/06/2019 23.75p 25.94p 23.75p 25.00p 1914961
25/06/2019 22.50p 22.50p 21.81p 21.88p 399373
24/06/2019 23.13p 23.13p 22.20p 22.50p 245070
21/06/2019 22.50p 23.13p 21.50p 23.13p 807960
20/06/2019 22.50p 23.00p 21.25p 22.50p 139925
19/06/2019 22.50p 23.55p 21.25p 22.50p 818530
18/06/2019 23.13p 23.21p 21.72p 22.50p 489280
17/06/2019 24.38p 24.55p 22.78p 23.13p 446750
14/06/2019 24.38p 24.94p 22.93p 24.38p 690331
13/06/2019 25.00p 25.00p 23.75p 24.38p 170868
12/06/2019 25.00p 25.59p 23.75p 25.00p 747537
11/06/2019 25.63p 26.84p 24.14p 25.00p 1129396
10/06/2019 23.75p 27.00p 23.75p 25.75p 1191412
07/06/2019 23.13p 24.95p 23.13p 24.38p 841649
06/06/2019 23.13p 23.75p 22.50p 23.13p 419917
05/06/2019 25.00p 25.61p 22.94p 23.13p 883596
04/06/2019 22.50p 27.00p 21.75p 25.00p 2146213
03/06/2019 20.00p 23.00p 19.28p 22.50p 913623
31/05/2019 20.00p 20.00p 18.75p 20.00p 193247
30/05/2019 19.88p 20.13p 19.15p 20.00p 262327
29/05/2019 19.88p 20.34p 19.37p 19.88p 205976
28/05/2019 21.25p 21.25p 20.00p 20.50p 323059
24/05/2019 21.25p 21.75p 20.00p 21.25p 470371
23/05/2019 19.37p 22.00p 18.75p 21.25p 939670
22/05/2019 19.00p 19.05p 18.00p 19.00p 280637
21/05/2019 19.00p 19.36p 18.45p 19.00p 294755
20/05/2019 19.00p 19.15p 18.00p 19.00p 407797
17/05/2019 19.00p 19.03p 18.00p 19.00p 371664
16/05/2019 19.00p 19.11p 18.45p 19.00p 222123
15/05/2019 18.38p 19.40p 18.00p 19.00p 750433
14/05/2019 18.12p 18.75p 17.50p 18.38p 257614
13/05/2019 18.75p 19.36p 17.50p 18.12p 329533
10/05/2019 18.75p 18.88p 18.29p 18.75p 201370
09/05/2019 18.75p 19.20p 18.44p 18.75p 515984
08/05/2019 19.37p 19.62p 18.20p 18.75p 453077
07/05/2019 20.00p 20.19p 18.75p 19.37p 556617
03/05/2019 20.00p 20.25p 18.75p 20.00p 312907
02/05/2019 19.37p 21.25p 18.75p 20.00p 542861
01/05/2019 20.00p 20.00p 18.75p 19.37p 558848
30/04/2019 19.37p 20.00p 18.75p 19.37p 357503
29/04/2019 19.37p 19.99p 18.75p 19.37p 602625
26/04/2019 19.37p 19.88p 18.75p 19.37p 601851
25/04/2019 19.37p 20.22p 18.75p 19.37p 399883
24/04/2019 20.00p 20.19p 18.75p 19.37p 364974
23/04/2019 19.37p 20.36p 18.75p 20.00p 437359
18/04/2019 21.25p 21.25p 18.75p 19.37p 1172645
17/04/2019 20.63p 21.59p 20.00p 21.25p 562036
16/04/2019 20.63p 21.11p 20.00p 20.63p 270374
15/04/2019 20.00p 21.47p 18.75p 20.63p 816148
12/04/2019 20.00p 21.00p 18.75p 20.00p 1044691
11/04/2019 19.37p 20.38p 18.75p 20.00p 1036914
10/04/2019 20.00p 20.69p 18.75p 19.37p 1033543
09/04/2019 21.25p 21.25p 18.63p 20.00p 1375838
08/04/2019 20.00p 22.25p 19.88p 20.63p 2273943
05/04/2019 20.00p 21.25p 18.75p 20.00p 424006
04/04/2019 20.00p 20.28p 18.75p 20.00p 172784
03/04/2019 20.63p 20.69p 19.20p 20.00p 377096
02/04/2019 20.63p 20.98p 19.25p 20.63p 485809
01/04/2019 20.63p 21.25p 18.75p 21.25p 672904
29/03/2019 21.25p 21.25p 20.00p 20.00p 352884
28/03/2019 20.63p 21.80p 19.72p 21.25p 637629
27/03/2019 20.00p 21.00p 19.13p 20.25p 643184
26/03/2019 20.63p 20.86p 19.30p 20.00p 811619
25/03/2019 21.25p 22.25p 20.00p 21.25p 478505
22/03/2019 21.88p 22.50p 20.90p 21.25p 588434
21/03/2019 20.63p 22.11p 20.63p 21.88p 1099709
20/03/2019 19.37p 21.00p 19.13p 20.50p 1473932
19/03/2019 17.50p 19.74p 17.25p 19.25p 1267451
18/03/2019 20.00p 20.05p 17.00p 18.12p 2003621
15/03/2019 20.63p 20.86p 19.43p 20.10p 1235000
14/03/2019 21.25p 21.86p 19.25p 20.63p 1798022
13/03/2019 18.75p 22.24p 16.00p 20.75p 8699343
12/03/2019 34.38p 36.25p 32.81p 33.13p 2286335
11/03/2019 30.62p 35.61p 30.62p 34.38p 4078986
08/03/2019 30.00p 32.25p 28.03p 30.62p 2171562
07/03/2019 31.87p 32.25p 29.26p 30.00p 2774058
06/03/2019 25.00p 32.23p 25.00p 31.25p 9718702
05/03/2019 23.13p 23.75p 22.13p 23.13p 1375619
04/03/2019 21.25p 23.47p 20.00p 22.75p 2997188
01/03/2019 18.12p 21.12p 16.63p 19.75p 6715964
28/02/2019 25.13p 26.14p 24.75p 25.63p 624598
27/02/2019 25.87p 25.87p 24.75p 25.13p 615092
26/02/2019 25.63p 27.10p 25.53p 25.87p 440245
25/02/2019 25.63p 26.25p 25.25p 25.63p 594150
22/02/2019 25.38p 26.16p 24.88p 25.63p 616286
21/02/2019 24.63p 25.45p 24.25p 25.38p 480596
20/02/2019 25.38p 25.74p 24.50p 24.63p 1185649
19/02/2019 25.63p 26.19p 25.15p 25.38p 1154984
18/02/2019 27.13p 27.20p 26.25p 26.50p 732103
15/02/2019 27.13p 27.75p 26.81p 27.00p 1010927
14/02/2019 27.25p 27.66p 26.37p 26.88p 1365914
13/02/2019 27.63p 28.25p 27.00p 28.25p 310035
12/02/2019 27.75p 28.44p 27.02p 28.25p 792099
11/02/2019 28.13p 28.45p 26.90p 27.75p 1001366
08/02/2019 27.38p 28.50p 27.06p 28.13p 672944
07/02/2019 28.00p 28.18p 27.38p 27.38p 307884
06/02/2019 28.13p 28.50p 27.75p 28.00p 326292
05/02/2019 28.13p 28.74p 26.92p 27.75p 1094271
04/02/2019 28.25p 28.75p 27.75p 28.00p 419334
01/02/2019 27.88p 28.68p 26.25p 28.25p 705320
31/01/2019 27.75p 29.36p 27.50p 27.88p 914926
30/01/2019 27.63p 28.10p 27.25p 27.75p 711543
29/01/2019 27.13p 28.25p 26.88p 27.63p 492623
28/01/2019 27.50p 27.61p 26.88p 27.13p 593471
25/01/2019 27.25p 27.86p 26.69p 27.50p 442454
24/01/2019 29.37p 29.37p 26.76p 27.63p 1130952
23/01/2019 27.63p 28.92p 27.00p 28.13p 874108
22/01/2019 28.38p 28.49p 27.00p 27.63p 1015761
21/01/2019 29.00p 29.50p 27.70p 28.38p 475856
18/01/2019 28.50p 29.35p 28.16p 28.87p 742056
17/01/2019 27.13p 30.50p 27.13p 30.50p 1545722
16/01/2019 26.62p 27.50p 26.50p 27.13p 439946
15/01/2019 26.62p 26.67p 25.56p 26.62p 561994
14/01/2019 27.00p 27.11p 26.50p 26.62p 516811
11/01/2019 27.00p 27.31p 26.55p 26.75p 608051
10/01/2019 26.75p 27.50p 26.62p 27.00p 499315
09/01/2019 27.50p 27.63p 26.25p 26.75p 1026081
08/01/2019 27.88p 28.25p 27.26p 27.50p 455373
07/01/2019 28.13p 28.75p 26.62p 27.88p 1165890
04/01/2019 27.25p 27.36p 26.31p 26.37p 946171
03/01/2019 26.62p 28.75p 25.94p 26.88p 1244602
02/01/2019 24.63p 26.75p 24.63p 25.87p 1226268
31/12/2018 24.50p 24.88p 24.25p 24.63p 577352
28/12/2018 24.00p 24.75p 23.88p 24.50p 654449
27/12/2018 24.13p 24.50p 23.88p 24.00p 480143
24/12/2018 23.25p 24.38p 23.25p 24.00p 93569
21/12/2018 23.25p 24.00p 22.78p 23.88p 548528
20/12/2018 22.88p 23.62p 22.00p 23.00p 771213
19/12/2018 23.38p 23.38p 22.88p 23.13p 285228
18/12/2018 23.75p 23.75p 23.13p 23.38p 684550
17/12/2018 24.63p 24.98p 23.35p 24.00p 455496
14/12/2018 23.50p 24.38p 23.32p 24.13p 1999947
13/12/2018 23.50p 23.75p 23.25p 23.50p 981252
12/12/2018 23.00p 23.60p 23.00p 23.50p 481433
11/12/2018 23.00p 23.18p 22.78p 23.00p 296629
10/12/2018 23.38p 23.98p 22.69p 23.98p 524319
07/12/2018 23.25p 23.74p 22.52p 23.38p 1167715
06/12/2018 23.38p 23.75p 23.13p 23.75p 747279
05/12/2018 23.75p 24.25p 23.31p 23.38p 678192
04/12/2018 23.62p 23.75p 23.50p 23.75p 283291
03/12/2018 23.75p 23.75p 23.50p 23.62p 373854
30/11/2018 23.75p 24.00p 23.50p 23.75p 200777
29/11/2018 23.75p 24.00p 23.50p 23.75p 157809
28/11/2018 23.75p 24.00p 23.50p 24.00p 302415
27/11/2018 23.75p 24.17p 23.53p 23.75p 467110
26/11/2018 24.75p 25.00p 23.03p 23.75p 915236
23/11/2018 24.75p 24.87p 24.50p 24.75p 401975
22/11/2018 25.38p 25.39p 24.54p 24.75p 417448
21/11/2018 24.75p 26.25p 24.55p 25.38p 1639769
20/11/2018 25.25p 25.50p 24.41p 25.38p 490123
19/11/2018 26.50p 26.50p 25.13p 25.25p 1083822
16/11/2018 24.50p 27.00p 24.50p 26.50p 2080713
15/11/2018 25.63p 25.68p 24.50p 24.50p 2068077
14/11/2018 25.63p 25.71p 25.31p 25.63p 382903
13/11/2018 26.25p 26.25p 25.28p 25.63p 967942

*Close Price adjusted for both dividends and splits