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
24/06/2021 32.50p 33.75p 30.00p 32.75p 2881243
23/06/2021 32.50p 33.75p 30.00p 32.00p 1321389
22/06/2021 32.50p 35.00p 31.25p 32.50p 2245877
21/06/2021 28.13p 35.00p 27.50p 32.50p 3463872
18/06/2021 27.50p 28.75p 26.25p 27.50p 703831
17/06/2021 28.13p 28.70p 27.50p 28.25p 497951
16/06/2021 28.75p 28.87p 27.50p 28.15p 1255471
15/06/2021 29.37p 30.00p 27.50p 28.75p 427409
14/06/2021 28.75p 30.00p 27.50p 29.37p 644894
11/06/2021 29.37p 30.00p 27.50p 29.00p 696736
10/06/2021 30.00p 30.15p 27.50p 29.50p 379825
09/06/2021 30.00p 30.36p 28.81p 30.00p 476882
08/06/2021 30.00p 31.25p 27.50p 29.75p 684566
07/06/2021 29.37p 31.25p 27.50p 29.50p 651930
04/06/2021 27.50p 30.00p 26.25p 29.00p 1109664
03/06/2021 28.75p 30.00p 26.25p 27.75p 780620
02/06/2021 29.37p 30.00p 27.50p 28.75p 1395078
01/06/2021 30.00p 31.25p 28.75p 29.75p 605821
28/05/2021 31.25p 31.75p 30.00p 30.20p 503502
27/05/2021 31.25p 32.50p 30.00p 31.25p 767002
26/05/2021 31.25p 32.50p 30.00p 31.30p 503722
25/05/2021 33.75p 33.75p 30.00p 30.80p 1288551
24/05/2021 33.75p 35.00p 32.50p 33.75p 384992
21/05/2021 33.75p 35.00p 31.25p 34.75p 1393120
20/05/2021 33.13p 35.00p 31.25p 32.55p 1253197
19/05/2021 32.50p 34.94p 31.25p 33.13p 1000092
18/05/2021 31.25p 33.75p 30.00p 32.25p 495355
17/05/2021 32.50p 33.33p 30.00p 32.35p 1064063
14/05/2021 31.87p 33.75p 30.00p 32.50p 937360
13/05/2021 31.87p 34.00p 30.00p 33.13p 492518
12/05/2021 33.13p 35.00p 30.00p 33.13p 1195342
11/05/2021 35.62p 37.50p 32.50p 32.50p 1069998
10/05/2021 35.62p 37.72p 33.75p 36.25p 1294754
07/05/2021 35.62p 37.50p 33.75p 35.25p 636072
06/05/2021 35.00p 37.50p 32.50p 36.50p 1612846
05/05/2021 35.00p 36.25p 32.50p 33.75p 1966829
04/05/2021 37.50p 38.75p 35.00p 35.00p 2075516
30/04/2021 35.00p 38.75p 33.25p 37.25p 4381156
29/04/2021 36.25p 37.55p 31.25p 35.00p 3528706
28/04/2021 38.12p 45.00p 35.00p 37.50p 17789922
27/04/2021 31.25p 37.50p 29.88p 37.00p 10499541
26/04/2021 25.00p 31.25p 25.00p 30.20p 2872682
23/04/2021 26.25p 27.85p 23.75p 26.00p 2814652
22/04/2021 26.88p 28.75p 25.00p 26.50p 1954455
21/04/2021 29.37p 31.25p 25.00p 27.00p 5350066
20/04/2021 32.50p 32.94p 27.50p 30.00p 4138529
19/04/2021 32.50p 36.25p 30.75p 32.00p 2084840
16/04/2021 31.87p 36.25p 31.25p 32.75p 2185847
15/04/2021 31.25p 36.25p 30.00p 31.30p 3455109
14/04/2021 35.62p 36.25p 30.00p 32.50p 3661751
13/04/2021 38.75p 39.72p 33.75p 36.00p 6092694
12/04/2021 37.50p 41.25p 35.50p 39.50p 12347739
09/04/2021 39.38p 41.25p 32.50p 34.50p 10250214
08/04/2021 38.12p 47.50p 35.00p 42.40p 17788392
07/04/2021 30.62p 46.25p 26.25p 38.75p 41895860
06/04/2021 40.63p 41.25p 22.50p 28.25p 64530828
01/04/2021 110.00p 113.75p 77.50p 93.75p 40404768
31/03/2021 93.75p 117.50p 80.16p 101.25p 44579332
30/03/2021 60.63p 71.25p 55.00p 70.00p 23511330
29/03/2021 45.62p 60.00p 45.62p 56.25p 24149342
26/03/2021 41.88p 43.75p 36.31p 43.75p 19241050
25/03/2021 44.38p 44.98p 38.81p 41.25p 13346729
24/03/2021 36.25p 38.75p 35.00p 37.50p 5874112
23/03/2021 38.12p 41.22p 33.75p 33.75p 10482280
22/03/2021 32.50p 40.00p 31.31p 37.50p 24173922
19/03/2021 26.25p 32.50p 22.50p 27.75p 8853234
18/03/2021 27.50p 28.11p 24.00p 26.00p 4197707
17/03/2021 26.88p 29.94p 25.00p 27.50p 9391421
16/03/2021 31.87p 35.05p 24.40p 28.75p 23273692
15/03/2021 27.25p 44.97p 23.03p 32.50p 54961904
12/03/2021 13.25p 24.25p 13.25p 20.50p 28305754
11/03/2021 12.13p 12.75p 11.25p 12.50p 2745070
10/03/2021 12.75p 12.75p 11.75p 12.25p 1255001
09/03/2021 13.50p 13.53p 12.51p 12.75p 1005650
08/03/2021 13.63p 13.75p 13.25p 13.50p 1242330
05/03/2021 14.00p 14.50p 13.28p 14.00p 2183097
04/03/2021 13.50p 14.07p 13.01p 13.88p 2002505
03/03/2021 12.25p 13.75p 12.02p 13.75p 2781289
02/03/2021 11.75p 12.43p 11.51p 12.25p 1335916
01/03/2021 11.63p 12.00p 11.25p 11.75p 997646
26/02/2021 12.00p 12.00p 11.27p 11.63p 121324
25/02/2021 11.50p 12.48p 11.47p 11.75p 1024597
24/02/2021 11.50p 11.75p 11.29p 11.50p 529828
23/02/2021 12.13p 12.25p 11.25p 11.50p 1435783
22/02/2021 11.88p 12.48p 11.53p 11.88p 1017878
19/02/2021 12.00p 12.50p 11.53p 12.13p 1290928
18/02/2021 11.63p 11.98p 11.25p 11.63p 1068295
17/02/2021 11.75p 12.00p 11.50p 11.63p 818908
16/02/2021 12.13p 12.25p 11.54p 11.75p 1535153
15/02/2021 12.00p 12.50p 12.00p 12.25p 2500279
12/02/2021 11.88p 12.24p 11.75p 12.00p 1174940
11/02/2021 11.63p 12.48p 11.50p 11.88p 4203520
10/02/2021 12.25p 12.48p 11.28p 11.63p 4607774
09/02/2021 13.63p 14.00p 13.33p 14.00p 660060
08/02/2021 13.63p 14.00p 13.25p 13.63p 709181
05/02/2021 13.88p 13.89p 13.27p 13.63p 1217586
04/02/2021 13.88p 14.00p 13.50p 13.88p 810470
03/02/2021 13.63p 14.09p 13.53p 13.88p 456063
02/02/2021 13.12p 14.47p 13.00p 13.63p 922718
01/02/2021 12.38p 14.00p 12.38p 14.00p 2364408
29/01/2021 12.25p 12.50p 11.75p 12.00p 1862451
28/01/2021 13.00p 13.24p 11.78p 12.25p 1774663
27/01/2021 11.63p 14.75p 11.50p 12.80p 5650856
26/01/2021 10.88p 11.26p 10.50p 10.50p 855258
25/01/2021 11.75p 12.23p 10.85p 11.00p 2692830
22/01/2021 14.62p 14.62p 10.28p 11.15p 8602867
21/01/2021 14.25p 15.00p 14.01p 15.00p 703261
20/01/2021 14.25p 14.97p 13.88p 13.88p 928891
19/01/2021 14.25p 14.50p 14.00p 14.25p 594499
18/01/2021 14.62p 14.62p 14.00p 14.25p 813168
15/01/2021 15.13p 15.20p 14.27p 14.62p 1096434
14/01/2021 15.63p 16.13p 15.00p 15.13p 1571872
13/01/2021 15.50p 16.63p 15.14p 15.63p 1700464
12/01/2021 15.88p 16.24p 15.08p 15.50p 2334401
11/01/2021 14.88p 16.28p 14.25p 16.28p 3701900
08/01/2021 13.75p 14.47p 13.30p 13.75p 1839500
07/01/2021 12.75p 14.20p 12.75p 13.25p 1995847
06/01/2021 12.88p 13.45p 12.64p 12.75p 2571367
05/01/2021 12.88p 13.11p 12.00p 12.13p 1267418
04/01/2021 11.63p 13.77p 11.55p 12.50p 3671308
31/12/2020 11.38p 11.75p 11.00p 11.50p 934775
30/12/2020 10.63p 11.71p 10.63p 11.00p 1143185
29/12/2020 10.63p 11.25p 10.25p 10.63p 961163
24/12/2020 10.25p 11.18p 10.00p 10.63p 572792
23/12/2020 9.88p 10.60p 9.68p 10.13p 531233
22/12/2020 9.88p 9.99p 9.53p 9.88p 299905
21/12/2020 9.88p 10.24p 9.55p 9.60p 576759
18/12/2020 10.13p 10.17p 9.50p 9.88p 975508
17/12/2020 10.75p 10.75p 10.00p 10.13p 288590
16/12/2020 10.50p 11.25p 10.25p 10.75p 274463
15/12/2020 10.75p 10.86p 10.25p 10.50p 474348
14/12/2020 10.75p 10.99p 10.45p 10.75p 493739
11/12/2020 10.75p 11.18p 10.49p 10.75p 294105
10/12/2020 10.75p 11.23p 10.31p 10.75p 799351
09/12/2020 11.00p 11.18p 10.25p 10.38p 823931
08/12/2020 10.25p 10.99p 9.78p 10.75p 2137218
07/12/2020 10.75p 10.75p 9.51p 10.25p 2073040
04/12/2020 10.63p 11.25p 9.38p 10.00p 4097294
03/12/2020 9.75p 9.95p 9.50p 9.75p 714979
02/12/2020 10.13p 10.24p 9.51p 9.75p 603074
01/12/2020 10.00p 10.32p 9.75p 10.13p 324033
30/11/2020 10.25p 10.38p 9.58p 10.00p 783372
27/11/2020 10.00p 10.31p 9.50p 10.25p 1596885
26/11/2020 10.00p 10.25p 9.82p 10.00p 2306484
25/11/2020 9.75p 10.38p 9.64p 10.25p 1201586
24/11/2020 10.25p 10.50p 9.25p 9.88p 2696082
23/11/2020 10.88p 11.25p 10.00p 10.25p 2669319
20/11/2020 9.63p 11.00p 9.63p 10.88p 4446133
19/11/2020 8.88p 10.00p 8.88p 9.50p 4656862
18/11/2020 9.63p 10.00p 8.75p 8.89p 2797730
17/11/2020 9.25p 10.00p 8.50p 9.63p 6145538
16/11/2020 11.75p 12.09p 10.56p 11.00p 1739344
13/11/2020 12.38p 12.38p 10.75p 11.75p 3543189
12/11/2020 10.13p 13.00p 9.79p 12.38p 5140961
11/11/2020 10.88p 10.88p 9.64p 10.13p 1304417
10/11/2020 11.13p 11.99p 10.28p 10.88p 3579093
09/11/2020 9.88p 11.18p 9.51p 10.00p 2708781
06/11/2020 8.25p 9.75p 7.97p 9.50p 1137878
05/11/2020 8.25p 8.68p 7.83p 7.83p 173570
04/11/2020 8.25p 8.43p 7.88p 8.25p 74891
03/11/2020 8.00p 8.43p 7.89p 8.25p 162192
02/11/2020 7.75p 8.25p 7.73p 8.00p 319593
30/10/2020 7.75p 7.90p 7.66p 7.75p 46369
29/10/2020 7.88p 7.93p 7.50p 7.75p 157538
28/10/2020 8.38p 8.38p 7.51p 7.75p 593161
27/10/2020 8.38p 8.38p 7.95p 8.38p 384774
26/10/2020 8.38p 8.48p 8.09p 8.38p 332987
23/10/2020 8.50p 8.54p 8.09p 8.38p 170225
22/10/2020 9.00p 9.15p 8.28p 8.50p 375157
21/10/2020 9.13p 9.31p 8.77p 9.00p 275223
20/10/2020 9.50p 9.75p 8.78p 9.13p 564965
19/10/2020 8.38p 9.75p 8.33p 9.25p 1198659
16/10/2020 8.38p 8.74p 8.10p 8.33p 189464
15/10/2020 8.25p 8.70p 8.05p 8.38p 422682
14/10/2020 8.38p 8.40p 8.00p 8.30p 378041
13/10/2020 8.38p 8.39p 8.05p 8.38p 146949
12/10/2020 8.38p 8.49p 8.06p 8.38p 283416
09/10/2020 8.13p 8.50p 8.13p 8.38p 446682
08/10/2020 8.38p 8.50p 7.93p 8.13p 441060
07/10/2020 9.13p 9.13p 8.25p 8.38p 537339
06/10/2020 9.25p 9.25p 8.54p 9.13p 172532
05/10/2020 9.25p 9.54p 8.78p 9.00p 400368
02/10/2020 9.38p 9.59p 9.05p 9.25p 212476
01/10/2020 9.38p 9.59p 9.00p 9.38p 435417
30/09/2020 9.38p 9.63p 9.13p 9.38p 296260
29/09/2020 9.38p 9.56p 9.13p 9.38p 400531
28/09/2020 9.38p 9.58p 9.00p 9.38p 363275
25/09/2020 9.75p 9.93p 9.00p 9.38p 298752
24/09/2020 10.25p 10.47p 9.52p 9.75p 744944
23/09/2020 10.13p 11.00p 10.00p 10.25p 1561411
22/09/2020 9.88p 10.25p 9.63p 10.25p 382764
21/09/2020 10.13p 10.30p 9.56p 9.88p 981688
18/09/2020 9.75p 10.30p 9.50p 9.50p 624297
17/09/2020 9.88p 10.20p 9.50p 9.63p 1285900
16/09/2020 11.25p 11.81p 9.56p 9.88p 4500300
15/09/2020 9.25p 12.00p 9.00p 12.00p 7498620
14/09/2020 8.25p 9.50p 8.00p 9.25p 2100595
11/09/2020 9.75p 11.22p 8.03p 8.25p 6766890
10/09/2020 6.88p 7.48p 6.88p 7.25p 774978
09/09/2020 6.75p 7.00p 6.75p 6.88p 1074628

*Close Price adjusted for both dividends and splits