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
08/11/2023 8.13p 10.00p 7.50p 8.75p 1457222
07/11/2023 8.13p 8.75p 7.50p 8.75p 844174
06/11/2023 9.38p 10.00p 7.50p 8.13p 1597530
03/11/2023 8.75p 9.38p 7.50p 8.75p 792194
02/11/2023 8.13p 8.98p 7.50p 8.75p 726545
01/11/2023 8.75p 9.03p 7.50p 8.13p 834086
31/10/2023 8.75p 9.11p 8.39p 8.75p 331744
30/10/2023 8.75p 10.00p 8.19p 8.75p 881590
27/10/2023 8.13p 8.75p 7.50p 8.75p 396513
26/10/2023 8.75p 8.75p 7.50p 8.13p 1024932
25/10/2023 8.13p 9.11p 8.13p 8.75p 312960
24/10/2023 8.75p 10.00p 7.50p 8.13p 915255
23/10/2023 8.75p 9.06p 7.50p 8.75p 213859
20/10/2023 9.38p 10.00p 8.25p 8.75p 1978663
19/10/2023 8.13p 10.00p 7.50p 8.13p 7625646
18/10/2023 8.13p 8.75p 7.50p 8.13p 394981
17/10/2023 8.13p 8.75p 7.79p 8.13p 334472
16/10/2023 8.13p 8.75p 7.50p 8.13p 236948
13/10/2023 8.13p 8.75p 7.50p 8.13p 953537
12/10/2023 8.13p 8.75p 7.50p 7.50p 844615
11/10/2023 8.13p 8.75p 7.50p 8.13p 408192
10/10/2023 8.13p 8.75p 7.50p 8.13p 217471
09/10/2023 8.13p 8.75p 7.50p 8.13p 293881
06/10/2023 8.13p 8.75p 7.50p 8.13p 707787
05/10/2023 8.13p 8.75p 7.50p 8.13p 377431
04/10/2023 8.13p 8.95p 7.50p 8.53p 837817
03/10/2023 9.38p 10.00p 7.50p 8.75p 2505798
02/10/2023 8.13p 10.00p 7.50p 9.38p 1408065
29/09/2023 8.13p 8.75p 7.50p 8.13p 564661
28/09/2023 8.13p 8.75p 7.94p 8.13p 539459
27/09/2023 8.13p 8.75p 7.50p 8.13p 669669
26/09/2023 8.13p 8.75p 7.50p 8.13p 389884
25/09/2023 8.75p 10.00p 7.50p 8.13p 504730
22/09/2023 8.13p 10.00p 7.50p 8.75p 545019
21/09/2023 8.75p 10.00p 7.50p 8.13p 819411
20/09/2023 8.75p 10.00p 7.50p 8.75p 978930
19/09/2023 8.75p 10.00p 7.50p 8.75p 565149
18/09/2023 8.13p 10.00p 7.50p 8.75p 821784
15/09/2023 9.38p 10.00p 7.50p 8.13p 1370375
14/09/2023 8.75p 10.00p 8.54p 9.38p 982694
13/09/2023 8.13p 8.75p 7.50p 8.13p 974749
12/09/2023 8.13p 8.99p 7.50p 8.13p 1333574
11/09/2023 8.13p 10.00p 7.50p 8.13p 1326808
08/09/2023 9.38p 10.00p 7.50p 8.13p 1146165
07/09/2023 9.38p 10.00p 8.75p 9.38p 1886672
06/09/2023 9.38p 10.00p 8.75p 9.38p 3684032
05/09/2023 9.38p 10.00p 8.75p 8.75p 1663008
04/09/2023 8.13p 10.00p 7.50p 9.38p 10382383
01/09/2023 8.13p 8.93p 7.50p 8.13p 2510318
31/08/2023 8.13p 8.75p 6.75p 8.13p 3798638
30/08/2023 8.13p 8.75p 7.50p 8.13p 641118
29/08/2023 7.50p 8.75p 6.48p 8.00p 769646
25/08/2023 8.13p 8.75p 7.50p 8.13p 257092
24/08/2023 8.13p 8.75p 7.50p 8.13p 376926
23/08/2023 8.13p 8.75p 7.50p 8.13p 264974
22/08/2023 8.13p 8.75p 7.50p 8.13p 258686
21/08/2023 8.13p 8.75p 7.50p 8.13p 117815
18/08/2023 8.13p 8.50p 7.75p 8.13p 229476
17/08/2023 8.25p 8.75p 7.75p 8.13p 335540
16/08/2023 8.88p 10.00p 7.75p 8.25p 336156
15/08/2023 8.88p 10.00p 7.75p 8.88p 264169
14/08/2023 8.88p 9.05p 8.38p 8.88p 245996
11/08/2023 8.88p 9.11p 8.43p 8.88p 139189
10/08/2023 8.38p 10.00p 7.75p 8.88p 255341
09/08/2023 9.00p 10.00p 8.00p 8.75p 222227
08/08/2023 9.00p 10.00p 8.00p 9.00p 847571
07/08/2023 9.00p 10.00p 8.00p 9.00p 346264
04/08/2023 9.38p 10.00p 8.00p 9.00p 413628
03/08/2023 9.38p 10.00p 8.75p 9.38p 292831
02/08/2023 8.13p 10.00p 7.50p 8.75p 527828
01/08/2023 9.38p 10.00p 7.50p 8.13p 641631
31/07/2023 8.75p 10.00p 7.50p 9.38p 1966418
28/07/2023 9.38p 10.00p 8.75p 9.38p 517896
27/07/2023 9.38p 9.74p 9.18p 9.38p 465490
26/07/2023 9.38p 10.00p 8.75p 9.38p 716098
25/07/2023 9.38p 10.00p 8.75p 9.38p 393889
24/07/2023 9.38p 10.00p 9.15p 9.38p 402683
21/07/2023 9.38p 10.00p 9.38p 9.38p 704219
20/07/2023 9.38p 10.00p 9.38p 9.38p 491728
19/07/2023 9.38p 10.00p 8.75p 9.38p 377913
18/07/2023 9.38p 10.00p 8.75p 9.38p 766501
17/07/2023 9.38p 9.99p 9.38p 9.38p 610972
14/07/2023 9.38p 10.00p 8.75p 9.38p 638684
13/07/2023 9.38p 10.00p 8.75p 9.50p 340038
12/07/2023 9.38p 10.00p 8.75p 9.38p 455078
11/07/2023 9.38p 10.00p 8.75p 9.38p 328718
10/07/2023 10.00p 10.00p 8.75p 9.38p 675187
07/07/2023 9.38p 11.25p 8.75p 10.00p 260599
06/07/2023 9.38p 10.00p 8.75p 9.38p 652379
05/07/2023 9.38p 10.00p 8.75p 9.38p 194544
04/07/2023 9.38p 10.00p 8.75p 9.38p 218147
03/07/2023 9.38p 10.00p 8.75p 9.38p 293417
30/06/2023 8.75p 10.00p 8.44p 9.38p 250614
29/06/2023 9.38p 10.00p 8.75p 9.38p 1024976
28/06/2023 9.38p 10.00p 7.50p 9.38p 262821
27/06/2023 9.38p 10.00p 8.40p 9.38p 528757
26/06/2023 9.38p 10.00p 7.50p 9.38p 1015582
23/06/2023 9.38p 10.00p 8.75p 9.38p 476616
22/06/2023 9.38p 10.00p 8.75p 9.38p 266897
21/06/2023 9.38p 10.00p 8.75p 9.38p 150909
20/06/2023 9.38p 10.00p 8.75p 9.38p 152511
19/06/2023 9.38p 10.00p 8.75p 9.25p 266132
16/06/2023 9.38p 10.00p 8.75p 9.38p 597135
15/06/2023 9.38p 9.38p 8.94p 9.38p 42520
14/06/2023 9.38p 10.00p 8.75p 9.38p 528091
13/06/2023 9.38p 10.00p 9.19p 9.38p 181378
12/06/2023 9.38p 9.88p 9.18p 9.38p 500968
09/06/2023 9.38p 10.00p 8.75p 9.38p 798889
08/06/2023 9.38p 10.00p 8.75p 9.38p 293721
07/06/2023 9.38p 10.20p 8.75p 10.00p 810651
06/06/2023 10.00p 11.25p 8.75p 9.38p 1465396
05/06/2023 10.00p 11.25p 8.75p 10.00p 651288
02/06/2023 10.00p 11.25p 8.75p 10.00p 458790
01/06/2023 10.63p 11.25p 8.75p 10.00p 461746
31/05/2023 10.63p 11.25p 9.72p 10.63p 620639
30/05/2023 10.63p 11.25p 8.75p 10.63p 953087
26/05/2023 10.63p 11.25p 8.75p 10.63p 350036
25/05/2023 10.63p 11.25p 8.75p 10.63p 498352
24/05/2023 10.63p 10.63p 10.00p 10.63p 358964
23/05/2023 10.63p 11.25p 10.00p 10.63p 240334
22/05/2023 10.00p 11.25p 10.00p 10.63p 562155
19/05/2023 10.63p 11.25p 10.00p 10.63p 283990
18/05/2023 10.00p 11.25p 10.00p 10.00p 299380
17/05/2023 10.63p 11.25p 10.00p 10.63p 341347
16/05/2023 10.63p 11.25p 10.00p 10.63p 412486
15/05/2023 11.25p 11.49p 10.00p 11.00p 198936
12/05/2023 11.25p 12.50p 10.00p 11.25p 302003
11/05/2023 10.63p 12.50p 10.00p 11.25p 1511242
10/05/2023 10.63p 11.25p 10.00p 10.63p 275917
09/05/2023 10.63p 11.25p 10.00p 11.00p 673891
05/05/2023 10.63p 11.25p 10.00p 10.25p 250906
04/05/2023 10.63p 11.25p 10.00p 10.63p 154370
03/05/2023 10.63p 11.25p 10.00p 10.63p 390722
02/05/2023 10.63p 11.25p 10.00p 10.63p 1008230
28/04/2023 10.63p 11.25p 10.00p 10.63p 640465
27/04/2023 11.88p 12.50p 10.00p 10.63p 2330874
26/04/2023 11.88p 12.50p 11.25p 11.88p 932268
25/04/2023 11.88p 12.50p 11.08p 11.88p 485924
24/04/2023 11.88p 12.50p 10.00p 11.75p 2258669
21/04/2023 11.88p 12.50p 10.00p 11.88p 1723329
20/04/2023 11.88p 12.50p 11.25p 11.88p 509015
19/04/2023 11.88p 12.50p 10.00p 11.88p 1245489
18/04/2023 11.88p 12.50p 10.94p 11.88p 1032545
17/04/2023 12.50p 12.50p 11.25p 11.75p 1555210
14/04/2023 11.88p 12.50p 11.25p 12.00p 2273044
13/04/2023 12.50p 13.75p 11.25p 12.00p 2174284
12/04/2023 11.88p 13.75p 11.25p 12.50p 3932924
11/04/2023 14.38p 15.00p 11.25p 12.50p 10171331
06/04/2023 14.38p 15.30p 13.75p 14.00p 3492938
05/04/2023 14.38p 16.25p 13.75p 15.00p 2034482
04/04/2023 15.63p 16.25p 13.75p 15.75p 3229020
03/04/2023 13.75p 16.25p 13.75p 15.63p 7134992
31/03/2023 11.88p 13.75p 11.25p 12.50p 2013176
30/03/2023 12.50p 13.75p 11.25p 11.88p 2346920
29/03/2023 14.38p 15.00p 11.25p 13.12p 7751090
28/03/2023 13.12p 13.78p 12.50p 13.78p 2521389
27/03/2023 13.75p 15.00p 12.50p 13.75p 1134295
24/03/2023 14.38p 15.00p 12.50p 13.75p 2091350
23/03/2023 16.25p 16.86p 13.75p 15.00p 3249666
22/03/2023 15.00p 16.25p 13.75p 16.00p 1121876
21/03/2023 15.63p 16.25p 13.75p 15.63p 4034326
20/03/2023 16.25p 17.50p 15.00p 15.63p 1715408
17/03/2023 16.88p 17.50p 15.00p 16.23p 1124780
16/03/2023 15.63p 17.50p 15.00p 16.25p 507870
15/03/2023 16.88p 17.50p 15.00p 16.30p 1582269
14/03/2023 16.88p 17.50p 15.00p 16.75p 2225968
13/03/2023 16.88p 17.50p 15.00p 16.88p 2474775
10/03/2023 16.88p 18.75p 15.25p 16.88p 5969352
09/03/2023 16.88p 17.50p 16.25p 16.88p 1018765
08/03/2023 17.50p 17.70p 16.25p 16.88p 2637841
07/03/2023 16.88p 17.80p 16.25p 17.50p 2131313
06/03/2023 18.12p 18.75p 15.00p 16.88p 3463438
03/03/2023 16.88p 18.75p 16.25p 17.50p 3511270
02/03/2023 16.88p 18.75p 16.25p 16.88p 1670275
01/03/2023 16.88p 18.75p 16.25p 17.50p 1585024
28/02/2023 16.88p 18.75p 16.25p 17.50p 2897599
27/02/2023 18.12p 18.75p 16.25p 16.88p 4532134
24/02/2023 17.50p 18.75p 16.25p 17.50p 1457483
23/02/2023 17.50p 18.75p 16.25p 17.50p 1128926
22/02/2023 17.50p 18.75p 16.25p 17.50p 820671
21/02/2023 16.88p 18.75p 16.25p 18.00p 1378456
20/02/2023 18.12p 18.75p 16.25p 17.25p 3603793
17/02/2023 19.37p 20.00p 16.25p 18.12p 8866861
16/02/2023 18.12p 20.00p 16.25p 19.25p 11731846
15/02/2023 18.12p 20.00p 16.25p 17.50p 7670172
14/02/2023 16.88p 18.75p 15.00p 17.50p 7018108
13/02/2023 16.88p 18.75p 15.00p 16.88p 5436098
10/02/2023 18.12p 18.75p 16.25p 16.88p 6553021
09/02/2023 19.37p 20.00p 17.50p 18.75p 3799546
08/02/2023 19.37p 21.25p 17.50p 20.00p 3962703
07/02/2023 20.00p 21.25p 17.50p 19.37p 9912180
06/02/2023 17.50p 21.25p 16.25p 19.37p 16925170
03/02/2023 14.38p 17.71p 13.75p 17.50p 18561844
02/02/2023 15.63p 17.50p 13.75p 15.00p 21363616
01/02/2023 16.88p 17.50p 16.25p 16.50p 1079184
31/01/2023 17.50p 18.75p 16.25p 16.88p 1588217
30/01/2023 17.50p 18.75p 16.25p 17.50p 1236698
27/01/2023 16.88p 18.75p 16.25p 17.50p 2609884
26/01/2023 16.88p 17.50p 15.93p 16.88p 1085293
25/01/2023 16.25p 17.50p 15.00p 16.88p 828140

*Close Price adjusted for both dividends and splits