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
25/01/2023 16.25p 17.50p 15.00p 16.88p 828140
24/01/2023 16.88p 17.50p 15.00p 16.25p 623491
23/01/2023 16.25p 17.50p 15.00p 16.88p 324264
20/01/2023 16.88p 17.50p 15.00p 16.25p 1059896
19/01/2023 16.88p 17.50p 15.00p 16.25p 780516
18/01/2023 16.25p 18.75p 15.00p 17.25p 2583199
17/01/2023 15.63p 17.50p 15.00p 16.25p 927866
16/01/2023 15.63p 16.25p 14.69p 15.75p 1110465
13/01/2023 15.63p 16.25p 15.00p 15.63p 325132
12/01/2023 15.63p 16.25p 14.52p 15.63p 665969
11/01/2023 15.63p 16.25p 15.00p 15.63p 540188
10/01/2023 15.00p 17.50p 13.75p 15.63p 3391654
09/01/2023 14.38p 16.25p 13.75p 14.50p 798638
06/01/2023 14.38p 15.00p 13.75p 14.38p 548248
05/01/2023 14.38p 15.00p 13.75p 14.00p 810560
04/01/2023 14.38p 15.00p 13.75p 14.00p 867814
03/01/2023 13.75p 15.00p 12.50p 14.38p 406954
30/12/2022 14.38p 15.00p 13.56p 13.75p 1404946
29/12/2022 13.75p 15.00p 13.55p 14.38p 1249104
28/12/2022 13.12p 15.00p 12.50p 13.12p 1096883
23/12/2022 13.12p 13.75p 12.83p 13.12p 254881
22/12/2022 13.12p 13.75p 12.50p 13.12p 493374
21/12/2022 13.12p 13.75p 12.50p 13.12p 171466
20/12/2022 12.50p 13.75p 11.25p 13.12p 372463
19/12/2022 12.50p 13.75p 12.19p 12.50p 333062
16/12/2022 12.50p 13.75p 11.25p 12.50p 578361
15/12/2022 13.12p 13.75p 11.25p 12.50p 1461294
14/12/2022 13.12p 13.75p 12.50p 13.12p 1249527
13/12/2022 13.12p 13.75p 12.50p 13.12p 303413
12/12/2022 13.12p 15.00p 12.50p 13.12p 382531
09/12/2022 13.12p 15.00p 12.50p 13.12p 1443124
08/12/2022 13.75p 15.00p 12.50p 13.12p 3247660
07/12/2022 13.12p 13.75p 12.50p 13.12p 1937846
06/12/2022 12.50p 13.75p 11.25p 12.50p 309128
05/12/2022 12.50p 13.75p 11.25p 12.50p 688960
02/12/2022 12.50p 13.75p 11.25p 12.50p 173329
01/12/2022 13.12p 13.75p 12.11p 12.50p 535669
30/11/2022 13.12p 13.75p 12.50p 13.12p 389929
29/11/2022 13.12p 13.75p 12.50p 13.12p 705730
28/11/2022 13.75p 13.75p 12.50p 13.12p 721642
25/11/2022 13.12p 13.75p 12.50p 13.12p 1125805
24/11/2022 12.50p 13.75p 11.25p 12.25p 1287206
23/11/2022 12.50p 13.75p 11.25p 12.50p 305809
22/11/2022 11.88p 13.75p 11.25p 12.50p 1102646
21/11/2022 12.50p 13.25p 11.25p 12.43p 768604
18/11/2022 13.12p 13.75p 11.25p 13.12p 1380696
17/11/2022 13.12p 13.75p 11.25p 12.83p 1681641
16/11/2022 13.12p 13.75p 11.25p 13.12p 2490525
15/11/2022 13.12p 13.75p 11.88p 13.12p 1743023
14/11/2022 13.75p 13.75p 11.25p 12.65p 13924795
11/11/2022 14.38p 15.00p 13.75p 14.38p 3132182
10/11/2022 16.25p 16.25p 13.75p 15.63p 6279624
09/11/2022 14.38p 16.75p 13.75p 15.13p 11598097
08/11/2022 13.12p 16.25p 12.50p 14.25p 6428584
07/11/2022 12.50p 13.75p 11.25p 13.12p 1689656
04/11/2022 11.88p 13.75p 11.25p 12.50p 1153645
03/11/2022 13.12p 13.75p 12.05p 13.12p 2428754
02/11/2022 13.12p 13.75p 12.50p 13.12p 1556996
01/11/2022 11.88p 13.75p 11.88p 13.12p 3010556
31/10/2022 11.88p 12.50p 11.25p 11.88p 1163489
28/10/2022 12.50p 12.69p 11.25p 11.88p 651812
27/10/2022 11.88p 13.75p 11.25p 12.50p 1345319
26/10/2022 11.88p 12.50p 11.25p 11.88p 420611
25/10/2022 11.88p 13.11p 11.25p 11.88p 856712
24/10/2022 12.50p 13.25p 11.25p 11.88p 638150
21/10/2022 12.50p 13.75p 11.25p 12.50p 645719
20/10/2022 11.88p 13.75p 11.25p 12.50p 1258743
19/10/2022 12.50p 13.75p 11.25p 11.88p 983987
18/10/2022 11.88p 13.75p 11.25p 12.50p 563795
17/10/2022 11.88p 13.75p 11.25p 11.88p 788612
14/10/2022 11.88p 12.50p 11.25p 11.88p 177708
13/10/2022 11.88p 12.50p 11.25p 11.88p 829011
12/10/2022 11.88p 12.50p 11.25p 11.88p 325290
11/10/2022 12.50p 12.79p 11.69p 12.44p 236105
10/10/2022 13.12p 13.75p 11.25p 12.50p 1359746
07/10/2022 12.50p 13.75p 12.13p 12.50p 599223
06/10/2022 13.12p 13.75p 11.25p 12.00p 439127
05/10/2022 12.50p 13.75p 12.13p 13.12p 200433
04/10/2022 11.88p 13.75p 11.25p 12.50p 489886
03/10/2022 11.88p 12.50p 11.25p 11.88p 933006
30/09/2022 11.88p 12.50p 11.42p 11.88p 367639
29/09/2022 11.88p 13.75p 11.25p 11.88p 899619
28/09/2022 12.50p 13.75p 11.25p 11.88p 783954
27/09/2022 11.88p 13.75p 11.25p 12.50p 1284998
26/09/2022 11.88p 12.50p 11.25p 11.88p 1759436
23/09/2022 12.50p 13.75p 11.25p 11.88p 804202
22/09/2022 12.50p 13.75p 11.25p 12.50p 169098
21/09/2022 12.50p 13.75p 11.88p 12.50p 691420
20/09/2022 12.50p 13.75p 11.25p 12.50p 278470
16/09/2022 13.12p 13.75p 11.25p 12.50p 319754
15/09/2022 13.12p 13.75p 12.16p 12.50p 983284
14/09/2022 12.50p 13.75p 12.13p 13.00p 872421
13/09/2022 12.50p 13.75p 11.25p 13.12p 1487170
12/09/2022 13.12p 13.75p 11.25p 12.50p 2224310
09/09/2022 13.12p 13.75p 12.14p 13.12p 914870
08/09/2022 13.12p 13.75p 12.50p 13.12p 696655
07/09/2022 13.12p 13.75p 12.50p 12.75p 232638
06/09/2022 13.75p 15.00p 12.50p 13.12p 456106
05/09/2022 13.12p 13.75p 12.50p 13.15p 994887
02/09/2022 13.12p 13.75p 12.50p 13.12p 522774
01/09/2022 13.12p 13.75p 12.50p 13.12p 184287
31/08/2022 13.12p 13.75p 12.50p 13.12p 660994
30/08/2022 13.12p 13.75p 12.50p 12.75p 989505
26/08/2022 13.12p 13.75p 12.50p 13.12p 1162155
25/08/2022 13.12p 13.75p 12.50p 13.12p 772786
24/08/2022 13.12p 13.75p 12.50p 13.47p 2521661
23/08/2022 13.12p 13.75p 12.50p 13.12p 698527
22/08/2022 14.38p 14.38p 12.50p 13.12p 3725927
19/08/2022 14.38p 15.00p 13.75p 14.38p 234597
18/08/2022 13.75p 15.00p 12.50p 14.38p 730475
17/08/2022 14.38p 15.00p 13.63p 14.38p 2286251
16/08/2022 13.75p 15.00p 12.50p 14.38p 3282884
15/08/2022 13.75p 15.00p 12.50p 14.00p 3890207
12/08/2022 13.12p 15.00p 12.50p 13.75p 6843506
11/08/2022 13.12p 13.75p 12.50p 13.12p 4149038
10/08/2022 13.12p 16.25p 12.50p 13.12p 5758122
09/08/2022 15.63p 16.25p 15.00p 15.63p 237671
08/08/2022 15.63p 16.25p 15.00p 15.25p 277703
05/08/2022 15.63p 16.25p 15.00p 15.63p 282922
04/08/2022 15.63p 16.25p 15.00p 15.63p 218451
03/08/2022 15.00p 16.25p 13.75p 15.63p 161992
02/08/2022 16.25p 17.50p 13.75p 15.00p 785458
01/08/2022 17.50p 18.75p 15.00p 16.25p 1082145
29/07/2022 15.63p 18.75p 15.00p 17.50p 2846119
28/07/2022 15.63p 16.25p 15.00p 16.25p 523210
27/07/2022 16.88p 17.50p 15.00p 16.25p 447828
26/07/2022 17.50p 17.50p 16.25p 16.88p 323766
25/07/2022 18.12p 18.75p 16.25p 17.50p 464656
22/07/2022 18.12p 18.75p 17.50p 18.12p 99525
21/07/2022 18.75p 20.00p 17.50p 18.12p 585773
20/07/2022 19.37p 20.00p 16.25p 18.12p 1294040
19/07/2022 19.37p 21.25p 18.75p 19.37p 428004
18/07/2022 20.00p 23.75p 16.84p 20.00p 2796899
15/07/2022 20.00p 20.00p 17.50p 18.12p 1514830
14/07/2022 25.00p 25.00p 19.28p 20.00p 4848371
13/07/2022 18.75p 30.00p 18.75p 23.75p 12442735
12/07/2022 15.00p 20.00p 15.00p 16.88p 4237956
11/07/2022 13.75p 16.25p 12.50p 15.00p 797566
08/07/2022 12.50p 13.75p 12.50p 13.12p 93137
07/07/2022 12.50p 13.75p 11.25p 12.50p 237708
06/07/2022 12.50p 13.75p 11.25p 12.50p 532826
05/07/2022 11.25p 13.75p 11.25p 12.50p 932663
04/07/2022 11.88p 12.50p 10.00p 11.25p 179527
01/07/2022 10.63p 12.50p 10.00p 11.88p 345687
30/06/2022 10.63p 12.50p 10.00p 11.25p 939703
29/06/2022 11.25p 12.50p 10.00p 11.25p 107016
28/06/2022 12.50p 12.50p 10.93p 11.25p 1128381
27/06/2022 12.50p 13.36p 11.25p 12.50p 403068
24/06/2022 11.25p 13.07p 10.89p 12.50p 201987
23/06/2022 11.25p 11.75p 10.68p 11.25p 266744
22/06/2022 11.88p 12.50p 10.00p 11.25p 1239383
21/06/2022 11.88p 13.75p 11.25p 12.50p 500225
20/06/2022 11.88p 13.75p 11.25p 11.88p 71063
17/06/2022 12.50p 13.75p 11.25p 11.88p 751104
16/06/2022 13.12p 13.75p 11.25p 11.88p 684613
15/06/2022 13.75p 13.75p 12.63p 13.12p 654138
14/06/2022 14.38p 15.00p 12.50p 13.75p 235962
13/06/2022 15.00p 16.25p 13.75p 14.38p 543373
10/06/2022 15.00p 15.24p 14.13p 15.00p 164780
09/06/2022 15.00p 16.25p 13.75p 15.00p 419899
08/06/2022 15.63p 16.25p 13.75p 15.00p 244901
07/06/2022 15.63p 16.00p 15.00p 15.63p 437085
06/06/2022 16.25p 16.75p 15.00p 15.63p 471735
01/06/2022 16.25p 16.84p 15.95p 16.25p 116479
31/05/2022 16.88p 17.50p 16.13p 16.25p 205405
30/05/2022 16.25p 17.50p 15.95p 16.88p 324076
27/05/2022 16.25p 17.19p 16.07p 16.25p 112952
26/05/2022 16.25p 17.50p 14.70p 16.25p 212902
25/05/2022 16.25p 17.50p 15.00p 16.25p 129916
24/05/2022 16.25p 17.50p 15.00p 16.25p 309549
23/05/2022 16.25p 17.50p 15.00p 16.05p 699876
20/05/2022 16.88p 17.50p 15.00p 16.25p 274602
19/05/2022 16.88p 17.17p 16.37p 16.88p 81280
18/05/2022 17.50p 18.00p 16.25p 16.88p 358590
17/05/2022 15.63p 18.75p 15.00p 17.50p 409007
16/05/2022 15.63p 16.25p 15.15p 16.25p 256044
13/05/2022 15.63p 15.63p 15.00p 15.63p 248295
12/05/2022 16.25p 17.50p 15.00p 15.63p 461754
11/05/2022 17.50p 18.44p 15.88p 16.25p 437364
10/05/2022 16.88p 18.75p 16.88p 17.50p 442511
09/05/2022 17.50p 18.75p 16.23p 16.88p 913407
06/05/2022 18.12p 18.75p 16.25p 17.98p 838292
05/05/2022 19.37p 20.00p 17.50p 18.12p 856551
04/05/2022 18.12p 20.00p 17.50p 18.75p 775319
03/05/2022 19.37p 20.00p 17.50p 18.75p 480032
29/04/2022 19.37p 20.00p 18.88p 20.00p 543492
28/04/2022 20.00p 20.19p 18.75p 19.37p 286906
27/04/2022 20.00p 21.25p 18.75p 20.00p 367907
26/04/2022 20.00p 21.25p 18.75p 20.00p 626719
25/04/2022 20.00p 22.50p 18.75p 20.25p 626976
22/04/2022 20.00p 22.50p 18.75p 20.63p 317863
21/04/2022 21.25p 21.25p 18.75p 20.00p 798043
20/04/2022 20.00p 21.25p 18.75p 20.00p 401818
19/04/2022 21.25p 21.86p 19.62p 20.00p 706715
14/04/2022 21.88p 22.50p 20.00p 21.25p 971431
13/04/2022 21.25p 22.50p 20.87p 21.88p 585852
12/04/2022 21.25p 22.50p 20.00p 21.25p 811367
11/04/2022 21.25p 22.50p 20.00p 21.35p 865581
08/04/2022 22.50p 25.00p 20.00p 21.25p 1959401
07/04/2022 20.00p 21.25p 17.50p 20.00p 1773059

*Close Price adjusted for both dividends and splits