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
26/11/2019 26.88p 26.88p 24.13p 25.63p 1261452
25/11/2019 29.37p 29.37p 25.38p 26.50p 3142881
22/11/2019 24.75p 29.61p 24.75p 28.50p 4962021
21/11/2019 23.50p 25.94p 23.39p 24.75p 2777736
20/11/2019 22.88p 24.44p 22.50p 23.50p 2150540
19/11/2019 21.88p 23.56p 21.38p 23.00p 2659018
18/11/2019 20.50p 21.92p 20.05p 21.88p 971010
15/11/2019 20.50p 21.00p 20.05p 20.50p 298785
14/11/2019 20.50p 20.91p 20.00p 20.50p 576105
13/11/2019 19.88p 20.61p 19.37p 20.50p 1121874
12/11/2019 20.63p 20.94p 19.37p 20.25p 1226454
11/11/2019 21.88p 21.94p 20.56p 20.63p 611135
08/11/2019 20.87p 22.50p 20.69p 21.88p 1357037
07/11/2019 20.63p 21.35p 20.50p 20.50p 1310298
06/11/2019 19.88p 21.75p 19.70p 20.63p 3073624
05/11/2019 17.75p 19.96p 17.75p 19.88p 1823075
04/11/2019 17.87p 18.00p 17.14p 17.52p 1135614
01/11/2019 17.87p 18.10p 17.50p 17.87p 216337
31/10/2019 17.87p 18.03p 17.66p 17.87p 227518
30/10/2019 17.87p 18.27p 17.54p 17.87p 321236
29/10/2019 17.87p 18.11p 17.58p 17.87p 466290
28/10/2019 18.12p 18.36p 17.56p 17.87p 473856
25/10/2019 19.13p 19.13p 17.69p 18.12p 562194
24/10/2019 19.13p 19.74p 18.35p 19.13p 249166
23/10/2019 19.13p 19.13p 18.27p 19.13p 291511
22/10/2019 19.00p 19.25p 18.14p 19.13p 510178
21/10/2019 18.75p 18.75p 18.17p 18.38p 308412
18/10/2019 19.37p 19.37p 18.75p 19.37p 473421
17/10/2019 19.37p 20.00p 19.00p 19.37p 723896
16/10/2019 19.37p 20.01p 18.25p 19.37p 1505567
15/10/2019 18.12p 19.75p 17.50p 18.75p 1976469
14/10/2019 17.75p 17.75p 17.13p 17.13p 194747
11/10/2019 16.88p 17.75p 16.78p 17.75p 583330
10/10/2019 16.88p 16.98p 16.25p 16.88p 76782
09/10/2019 16.88p 17.03p 16.61p 16.88p 241747
08/10/2019 17.50p 17.50p 16.50p 16.88p 421392
07/10/2019 16.88p 17.87p 16.75p 17.50p 277850
04/10/2019 17.50p 18.00p 16.88p 16.88p 301588
03/10/2019 16.88p 17.50p 16.88p 17.50p 410166
02/10/2019 16.88p 17.50p 16.50p 16.88p 651058
01/10/2019 17.50p 17.50p 16.88p 16.88p 596775
30/09/2019 18.12p 18.12p 16.75p 17.50p 465984
27/09/2019 18.12p 18.22p 17.14p 18.12p 485403
26/09/2019 16.88p 18.73p 16.59p 18.12p 1782486
25/09/2019 16.88p 17.23p 16.25p 16.88p 570476
24/09/2019 16.88p 16.88p 15.94p 16.88p 737481
23/09/2019 16.88p 16.88p 16.25p 16.88p 757392
20/09/2019 16.88p 17.09p 16.28p 16.88p 686896
19/09/2019 16.88p 17.14p 15.94p 16.88p 1070007
18/09/2019 16.88p 17.44p 15.69p 16.88p 1247188
17/09/2019 18.12p 18.12p 16.88p 16.88p 622764
16/09/2019 18.12p 18.36p 17.06p 18.12p 395789
13/09/2019 16.88p 18.36p 16.88p 18.12p 623622
12/09/2019 17.50p 17.60p 16.56p 16.88p 458368
11/09/2019 16.88p 18.00p 16.88p 17.50p 1607194
10/09/2019 18.75p 19.02p 17.87p 18.12p 318721
09/09/2019 18.75p 19.05p 18.18p 18.75p 328556
06/09/2019 19.37p 19.37p 18.12p 18.75p 1088887
05/09/2019 19.37p 19.37p 18.12p 18.75p 672272
04/09/2019 19.37p 19.56p 18.75p 19.37p 398327
03/09/2019 20.00p 20.00p 18.38p 19.37p 716829
02/09/2019 20.00p 20.55p 19.41p 20.00p 1852486
30/08/2019 20.63p 21.17p 19.56p 20.63p 900064
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

*Close Price adjusted for both dividends and splits