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
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
06/04/2022 20.00p 21.25p 18.75p 20.00p 789104
05/04/2022 20.00p 21.25p 18.75p 21.25p 1584198
04/04/2022 20.00p 22.50p 17.50p 22.30p 1124459
01/04/2022 21.25p 22.50p 18.75p 20.00p 2282321
31/03/2022 23.13p 25.00p 18.75p 21.25p 3351959
30/03/2022 21.88p 25.50p 18.27p 22.50p 12563565
29/03/2022 50.63p 51.25p 15.00p 17.50p 29098114
28/03/2022 50.00p 52.50p 48.75p 50.00p 1040542
25/03/2022 49.38p 51.25p 47.50p 50.00p 1881244
24/03/2022 50.00p 52.50p 47.38p 50.00p 3006534
23/03/2022 51.25p 54.75p 47.57p 52.50p 4182959
22/03/2022 57.50p 60.00p 55.00p 56.25p 937003
21/03/2022 56.25p 58.75p 55.00p 57.50p 692495
18/03/2022 58.13p 60.00p 55.00p 56.25p 735285
17/03/2022 57.50p 62.50p 56.40p 58.75p 1174211
16/03/2022 54.37p 57.50p 53.00p 55.63p 478336
15/03/2022 56.25p 57.50p 53.00p 53.00p 1125802
14/03/2022 59.38p 62.50p 56.25p 57.50p 716129
11/03/2022 60.63p 62.50p 57.50p 61.25p 743675
10/03/2022 55.63p 57.50p 53.80p 56.25p 1897501
09/03/2022 62.50p 62.50p 55.00p 57.50p 3536078
08/03/2022 63.75p 66.25p 58.75p 62.75p 1948308
07/03/2022 62.50p 65.00p 58.75p 63.00p 1605620
04/03/2022 63.75p 65.00p 58.75p 62.50p 2151157
03/03/2022 67.50p 70.41p 62.50p 66.25p 2041333
02/03/2022 68.75p 70.00p 63.75p 68.12p 4846454
01/03/2022 60.63p 61.10p 56.25p 60.00p 2669236
28/02/2022 54.37p 57.50p 53.75p 56.00p 2061674
25/02/2022 50.00p 55.00p 47.50p 55.00p 2492595
24/02/2022 49.38p 51.25p 46.63p 47.50p 4444884
23/02/2022 50.63p 53.75p 50.00p 52.63p 2266006
22/02/2022 48.12p 51.25p 46.25p 49.50p 4272456
21/02/2022 53.13p 53.47p 50.00p 51.25p 1442351
18/02/2022 53.75p 56.25p 50.00p 52.50p 1943789
17/02/2022 53.75p 57.50p 45.00p 55.75p 2331925
16/02/2022 51.25p 57.50p 50.00p 53.75p 2380947
15/02/2022 54.37p 57.50p 51.25p 52.50p 2088794
14/02/2022 56.87p 60.00p 52.50p 57.50p 3263831
11/02/2022 60.63p 60.63p 53.75p 55.00p 5882068
10/02/2022 62.50p 68.75p 47.50p 60.50p 18308140
09/02/2022 68.12p 70.00p 63.75p 67.50p 1665278
08/02/2022 65.63p 70.00p 65.00p 70.00p 4360354
07/02/2022 61.87p 66.25p 60.00p 63.75p 2001521
04/02/2022 63.75p 65.00p 58.75p 61.50p 2601319
03/02/2022 63.13p 65.00p 60.00p 62.75p 2129957
02/02/2022 63.13p 63.75p 57.50p 60.00p 3155850
01/02/2022 63.13p 67.50p 58.75p 61.25p 6390032
31/01/2022 53.75p 60.94p 53.75p 58.75p 2198595
28/01/2022 52.50p 54.69p 50.00p 53.25p 1002740
27/01/2022 51.87p 55.00p 50.27p 53.50p 1133200
26/01/2022 47.50p 55.00p 45.00p 53.75p 3540199
25/01/2022 49.38p 50.92p 45.00p 47.00p 3517638
24/01/2022 55.63p 56.75p 46.25p 51.25p 4724331
21/01/2022 57.50p 60.00p 53.75p 55.25p 4504907
20/01/2022 50.00p 60.23p 49.11p 59.50p 7195232
19/01/2022 45.62p 52.50p 45.00p 50.00p 4563994
18/01/2022 41.88p 50.00p 41.25p 46.25p 6988084
17/01/2022 38.75p 43.75p 38.75p 42.40p 1868663
14/01/2022 38.75p 39.60p 38.12p 38.75p 470449
13/01/2022 40.00p 42.50p 37.50p 38.25p 993292
12/01/2022 38.12p 42.50p 37.50p 40.00p 1510400
11/01/2022 39.38p 41.25p 36.63p 38.12p 2262194
10/01/2022 41.88p 43.75p 37.50p 40.00p 1666238
07/01/2022 43.12p 46.25p 41.25p 43.60p 1305558
06/01/2022 44.38p 46.25p 41.68p 45.25p 3624712
05/01/2022 43.12p 46.25p 41.25p 42.50p 8873274
04/01/2022 36.25p 42.50p 35.25p 40.50p 6059984
31/12/2021 35.62p 37.50p 33.75p 36.25p 367495
30/12/2021 36.25p 37.50p 33.75p 35.00p 1147186
29/12/2021 34.38p 37.50p 32.50p 35.50p 2284982
24/12/2021 33.75p 34.88p 32.88p 33.75p 183044
23/12/2021 34.38p 36.25p 32.50p 33.75p 628132
22/12/2021 35.00p 36.25p 32.50p 33.75p 255241
21/12/2021 34.38p 36.25p 32.50p 35.00p 219209
20/12/2021 35.00p 36.25p 32.50p 34.10p 673344
17/12/2021 35.00p 35.86p 34.50p 35.00p 235243
16/12/2021 35.00p 35.00p 33.75p 35.00p 332862
15/12/2021 35.00p 36.25p 32.90p 35.00p 424946
14/12/2021 35.62p 36.25p 33.75p 33.75p 779040
13/12/2021 35.00p 36.69p 34.19p 35.50p 1043327
10/12/2021 35.00p 35.62p 32.50p 34.50p 370707
09/12/2021 33.75p 36.25p 32.90p 35.00p 534144
08/12/2021 33.75p 34.42p 32.50p 33.75p 205569
07/12/2021 33.13p 35.00p 32.50p 33.75p 425339
06/12/2021 35.62p 37.50p 32.50p 33.75p 1756907
03/12/2021 34.38p 36.25p 33.75p 34.50p 290249
02/12/2021 35.00p 37.50p 33.75p 34.20p 1721711
01/12/2021 36.25p 37.50p 33.75p 35.00p 391540
30/11/2021 35.62p 37.50p 33.75p 36.25p 317222
29/11/2021 35.62p 36.14p 34.80p 34.80p 448414
26/11/2021 36.88p 37.85p 35.00p 35.62p 484481
25/11/2021 36.88p 36.93p 35.44p 36.88p 157278
24/11/2021 36.88p 38.75p 35.00p 36.25p 241805
23/11/2021 36.25p 37.50p 35.00p 36.25p 360627
22/11/2021 36.88p 37.50p 36.25p 36.88p 267377
19/11/2021 36.25p 38.75p 35.70p 37.50p 578824
18/11/2021 37.50p 38.75p 35.00p 37.00p 492003
17/11/2021 38.12p 38.75p 36.25p 37.50p 773860
16/11/2021 38.12p 40.00p 37.50p 37.75p 502580
15/11/2021 38.12p 40.00p 37.50p 38.12p 655380
12/11/2021 38.75p 40.00p 37.50p 38.12p 538932
11/11/2021 38.75p 40.00p 37.50p 38.75p 422996
10/11/2021 39.38p 41.25p 37.50p 38.75p 666234
09/11/2021 39.38p 41.25p 37.50p 39.38p 2674273
08/11/2021 41.25p 42.30p 38.14p 39.50p 2091749
05/11/2021 40.00p 42.50p 39.90p 41.25p 726105
04/11/2021 38.75p 42.50p 37.50p 40.00p 1270308
03/11/2021 38.75p 40.25p 37.50p 38.75p 522888
02/11/2021 38.75p 41.25p 37.50p 38.75p 799060
01/11/2021 38.75p 40.00p 37.50p 39.75p 844035
29/10/2021 40.00p 41.25p 37.50p 40.00p 716823
28/10/2021 40.00p 41.25p 38.75p 39.25p 489181
27/10/2021 40.00p 41.25p 38.75p 39.00p 1086150
26/10/2021 40.00p 43.75p 38.75p 40.00p 872764
25/10/2021 39.38p 42.50p 38.40p 40.50p 1247540
22/10/2021 40.63p 42.50p 38.75p 39.38p 1166235
21/10/2021 40.00p 42.50p 38.75p 41.25p 315697
20/10/2021 41.25p 42.50p 38.75p 38.75p 479808
19/10/2021 41.25p 42.00p 40.00p 40.63p 301667
18/10/2021 42.50p 43.75p 40.00p 40.90p 383427
15/10/2021 41.88p 43.75p 41.25p 41.30p 679948
14/10/2021 41.25p 42.50p 40.00p 41.75p 455795
13/10/2021 40.00p 42.50p 40.00p 41.25p 551756
12/10/2021 38.75p 42.38p 36.55p 39.65p 920912
11/10/2021 38.75p 40.00p 37.50p 37.50p 446137
08/10/2021 38.75p 39.25p 38.00p 38.80p 339608
07/10/2021 38.75p 40.00p 37.50p 39.80p 678224
06/10/2021 38.75p 40.00p 37.50p 38.80p 515734
05/10/2021 38.75p 39.25p 37.90p 38.75p 260916
04/10/2021 38.75p 41.80p 37.50p 38.75p 371630
01/10/2021 40.00p 41.25p 38.40p 40.75p 467063
30/09/2021 40.00p 41.25p 38.75p 39.38p 572702
29/09/2021 40.00p 41.25p 38.75p 41.25p 805839
28/09/2021 40.00p 41.25p 38.75p 39.25p 765869
27/09/2021 40.00p 42.50p 38.75p 39.75p 828208
24/09/2021 40.00p 41.25p 37.50p 39.75p 816685
23/09/2021 38.12p 41.25p 36.25p 40.00p 1065340
22/09/2021 36.88p 37.50p 35.00p 36.25p 227848
21/09/2021 36.25p 37.50p 35.00p 36.88p 523270
20/09/2021 38.12p 40.00p 36.25p 36.25p 550600
17/09/2021 38.75p 40.00p 36.25p 39.75p 574107
16/09/2021 38.75p 40.00p 36.40p 38.75p 617740
15/09/2021 38.75p 38.97p 37.50p 38.75p 342434
14/09/2021 38.12p 40.00p 37.50p 38.75p 622494
13/09/2021 39.38p 40.00p 37.50p 39.50p 837432
10/09/2021 40.00p 41.00p 38.75p 40.00p 1026589
09/09/2021 41.88p 42.50p 38.75p 40.00p 693414
08/09/2021 41.88p 45.00p 41.25p 42.25p 407797
07/09/2021 41.88p 43.20p 40.35p 43.20p 918309
06/09/2021 44.38p 44.38p 41.25p 41.40p 760297
03/09/2021 43.75p 45.00p 41.25p 42.50p 1065352
02/09/2021 41.25p 46.25p 40.00p 44.75p 3466364
01/09/2021 41.25p 41.75p 37.50p 40.50p 4289720
31/08/2021 39.38p 42.50p 37.75p 40.50p 1920271
27/08/2021 43.12p 45.00p 40.00p 41.35p 618289
26/08/2021 43.75p 45.00p 42.50p 43.75p 525222
25/08/2021 41.25p 45.00p 41.05p 43.75p 1165953
24/08/2021 43.75p 45.00p 40.00p 41.25p 2853970
23/08/2021 45.00p 46.25p 42.50p 44.85p 1020842
20/08/2021 45.00p 46.25p 42.50p 45.25p 1864943
19/08/2021 50.00p 51.25p 45.00p 45.75p 2168852
18/08/2021 51.87p 52.50p 45.00p 48.65p 5625540
17/08/2021 60.00p 60.00p 51.25p 53.50p 5217399
16/08/2021 63.75p 71.25p 60.00p 60.00p 10606597
13/08/2021 55.63p 60.00p 55.00p 59.13p 1328145
12/08/2021 56.25p 58.75p 55.00p 55.25p 773509
11/08/2021 58.75p 59.50p 54.00p 56.00p 1826364
10/08/2021 61.87p 63.75p 57.50p 58.13p 1857587
09/08/2021 63.13p 65.00p 60.00p 62.50p 1926865
06/08/2021 63.13p 65.00p 57.50p 62.00p 1878456
05/08/2021 66.87p 67.50p 57.50p 62.50p 5244002
04/08/2021 65.00p 73.75p 60.00p 66.25p 7892512
03/08/2021 56.87p 62.50p 56.25p 60.50p 3745016
02/08/2021 51.87p 57.50p 51.25p 56.25p 3725886
30/07/2021 49.38p 52.50p 48.75p 52.50p 3236903
29/07/2021 50.00p 51.25p 47.50p 50.00p 605879
28/07/2021 50.00p 52.50p 48.37p 50.00p 1680488
27/07/2021 48.12p 52.50p 46.25p 50.00p 2385514
26/07/2021 46.88p 48.75p 45.00p 47.45p 762483
23/07/2021 46.25p 48.75p 45.00p 47.75p 499826
22/07/2021 45.62p 48.75p 45.00p 47.50p 850281
21/07/2021 45.00p 46.25p 43.75p 45.25p 666552
20/07/2021 43.75p 48.75p 43.12p 45.00p 1148530
19/07/2021 46.25p 48.75p 42.50p 45.00p 1031483
16/07/2021 48.75p 50.00p 45.00p 48.40p 1354126
15/07/2021 49.38p 53.75p 48.75p 50.13p 1844353
14/07/2021 45.00p 50.00p 43.75p 48.75p 3104204
13/07/2021 48.12p 50.00p 42.50p 43.75p 1701862
12/07/2021 48.75p 52.50p 47.50p 48.75p 2783306
09/07/2021 44.38p 50.00p 41.25p 47.75p 3456110
08/07/2021 50.63p 51.25p 42.50p 42.50p 4030745
07/07/2021 51.87p 56.25p 50.00p 50.75p 2710370
06/07/2021 51.25p 62.50p 50.75p 56.25p 7814256
05/07/2021 50.63p 55.00p 45.00p 52.50p 7224340
02/07/2021 56.25p 67.37p 50.00p 53.75p 22548304

*Close Price adjusted for both dividends and splits