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
09/05/2024 0.16p 0.16p 0.15p 0.16p 64204464
08/05/2024 0.16p 0.16p 0.16p 0.16p 37891136
07/05/2024 0.16p 0.17p 0.16p 0.16p 99514936
03/05/2024 0.16p 0.16p 0.16p 0.16p 60053256
02/05/2024 0.16p 0.17p 0.16p 0.16p 46969768
01/05/2024 0.16p 0.17p 0.16p 0.16p 95501424
30/04/2024 0.16p 0.17p 0.16p 0.16p 122686504
29/04/2024 0.17p 0.17p 0.16p 0.17p 110036824
26/04/2024 0.17p 0.17p 0.16p 0.17p 307812608
25/04/2024 0.17p 0.18p 0.17p 0.17p 136313024
24/04/2024 0.16p 0.18p 0.16p 0.17p 560327232
23/04/2024 0.16p 0.17p 0.16p 0.17p 704727360
22/04/2024 0.23p 0.23p 0.18p 0.19p 275631744
19/04/2024 0.22p 0.25p 0.21p 0.23p 376982272
18/04/2024 0.21p 0.23p 0.20p 0.22p 121507272
17/04/2024 0.23p 0.24p 0.19p 0.21p 164319680
16/04/2024 0.24p 0.25p 0.20p 0.21p 602635904
15/04/2024 0.34p 0.35p 0.24p 0.25p 629800064
12/04/2024 0.32p 0.33p 0.30p 0.32p 73576864
11/04/2024 0.35p 0.35p 0.30p 0.32p 213989072
10/04/2024 0.36p 0.36p 0.34p 0.35p 69306480
09/04/2024 0.34p 0.37p 0.32p 0.36p 211178784
08/04/2024 0.35p 0.36p 0.32p 0.34p 91487160
05/04/2024 0.36p 0.36p 0.33p 0.35p 128055400
04/04/2024 0.35p 0.36p 0.30p 0.36p 237492640
03/04/2024 0.39p 0.40p 0.32p 0.34p 484893120
02/04/2024 0.31p 0.44p 0.29p 0.38p 1022364160
28/03/2024 0.26p 0.27p 0.25p 0.26p 119519430
27/03/2024 0.28p 0.29p 0.26p 0.28p 100154912
26/03/2024 0.29p 0.29p 0.27p 0.28p 79935896
25/03/2024 0.28p 0.30p 0.27p 0.29p 158977664
22/03/2024 0.31p 0.31p 0.28p 0.29p 128275048
21/03/2024 0.30p 0.32p 0.28p 0.30p 209352912
20/03/2024 0.31p 0.31p 0.29p 0.30p 117226336
19/03/2024 0.31p 0.31p 0.26p 0.29p 240993952
18/03/2024 0.35p 0.35p 0.30p 0.31p 149630112
15/03/2024 0.32p 0.38p 0.31p 0.35p 450309952
14/03/2024 0.29p 0.35p 0.28p 0.32p 270736640
13/03/2024 0.29p 0.29p 0.28p 0.29p 47278336
12/03/2024 0.29p 0.29p 0.27p 0.29p 76180320
11/03/2024 0.29p 0.31p 0.28p 0.30p 89757184
08/03/2024 0.29p 0.29p 0.27p 0.29p 55284256
07/03/2024 0.29p 0.29p 0.27p 0.29p 184693264
06/03/2024 0.30p 0.30p 0.28p 0.28p 142832560
05/03/2024 0.28p 0.31p 0.28p 0.30p 160838096
04/03/2024 0.28p 0.29p 0.27p 0.29p 112750048
01/03/2024 0.29p 0.29p 0.27p 0.28p 70250320
29/02/2024 0.29p 0.31p 0.27p 0.30p 111616120
28/02/2024 0.33p 0.35p 0.28p 0.29p 151101184
27/02/2024 0.32p 0.32p 0.30p 0.31p 103457552
26/02/2024 0.31p 0.32p 0.28p 0.32p 115622296
23/02/2024 0.33p 0.33p 0.29p 0.31p 136430480
22/02/2024 0.37p 0.38p 0.31p 0.32p 530824768
21/02/2024 0.28p 0.39p 0.27p 0.36p 1255414656
20/02/2024 0.28p 0.29p 0.27p 0.28p 64804160
19/02/2024 0.28p 0.30p 0.26p 0.27p 117476048
16/02/2024 0.26p 0.27p 0.24p 0.27p 97282248
15/02/2024 0.27p 0.28p 0.25p 0.26p 99556416
14/02/2024 0.24p 0.30p 0.24p 0.27p 418560448
13/02/2024 0.24p 0.25p 0.24p 0.24p 42559420
12/02/2024 0.24p 0.25p 0.23p 0.24p 51170944
09/02/2024 0.24p 0.25p 0.23p 0.24p 36794480
08/02/2024 0.24p 0.25p 0.23p 0.24p 50542120
07/02/2024 0.24p 0.25p 0.23p 0.24p 46246752
06/02/2024 0.24p 0.24p 0.23p 0.24p 72246328
05/02/2024 0.25p 0.25p 0.24p 0.24p 85084936
02/02/2024 0.25p 0.25p 0.24p 0.25p 15495990
01/02/2024 0.25p 0.25p 0.24p 0.25p 21923166
31/01/2024 0.25p 0.25p 0.24p 0.24p 45091336
30/01/2024 0.24p 0.25p 0.24p 0.25p 133514576
29/01/2024 0.24p 0.25p 0.23p 0.24p 46955392
26/01/2024 0.24p 0.25p 0.24p 0.24p 15310052
25/01/2024 0.24p 0.25p 0.24p 0.24p 18073112
24/01/2024 0.24p 0.25p 0.24p 0.25p 11384049
23/01/2024 0.24p 0.25p 0.24p 0.24p 69591840
22/01/2024 0.24p 0.25p 0.24p 0.24p 5438029
19/01/2024 0.24p 0.25p 0.24p 0.24p 13121534
18/01/2024 0.24p 0.25p 0.24p 0.24p 34272272
17/01/2024 0.24p 0.25p 0.24p 0.24p 19499896
16/01/2024 0.25p 0.25p 0.23p 0.24p 14869376
15/01/2024 0.23p 0.25p 0.23p 0.25p 34367952
12/01/2024 0.25p 0.25p 0.22p 0.23p 75884832
11/01/2024 0.25p 0.26p 0.24p 0.24p 26632588
10/01/2024 0.25p 0.26p 0.24p 0.24p 19716332
09/01/2024 0.25p 0.26p 0.24p 0.24p 37124112
08/01/2024 0.25p 0.26p 0.24p 0.25p 43793132
05/01/2024 0.26p 0.28p 0.24p 0.25p 37879680
04/01/2024 0.24p 0.26p 0.23p 0.26p 115151360
03/01/2024 0.24p 0.25p 0.23p 0.24p 61273832
02/01/2024 0.24p 0.25p 0.23p 0.24p 38562132
29/12/2023 0.24p 0.25p 0.23p 0.24p 3773345
28/12/2023 0.24p 0.25p 0.23p 0.24p 19623444
27/12/2023 0.24p 0.25p 0.24p 0.24p 14744824
22/12/2023 0.25p 0.25p 0.23p 0.24p 16297468
21/12/2023 0.25p 0.26p 0.23p 0.25p 51714856
20/12/2023 0.25p 0.26p 0.24p 0.25p 20394838
19/12/2023 0.25p 0.26p 0.24p 0.25p 7995380
18/12/2023 0.25p 0.26p 0.24p 0.25p 15700454
15/12/2023 0.25p 0.26p 0.24p 0.25p 40464484
14/12/2023 0.25p 0.25p 0.24p 0.25p 14582961
13/12/2023 0.25p 0.26p 0.24p 0.24p 34686368
12/12/2023 0.25p 0.26p 0.24p 0.25p 17521496
11/12/2023 0.25p 0.26p 0.25p 0.25p 5744319
08/12/2023 0.25p 0.26p 0.23p 0.25p 59474612
07/12/2023 0.25p 0.26p 0.23p 0.25p 51971536
06/12/2023 0.25p 0.25p 0.24p 0.25p 42808732
05/12/2023 0.26p 0.27p 0.23p 0.26p 17505094
04/12/2023 0.27p 0.29p 0.25p 0.26p 61217744
01/12/2023 0.24p 0.29p 0.24p 0.27p 141563488
30/11/2023 0.23p 0.25p 0.20p 0.24p 226917216
29/11/2023 0.23p 0.25p 0.20p 0.24p 187722704
28/11/2023 0.23p 0.27p 0.22p 0.23p 414364192
27/11/2023 0.33p 0.33p 0.25p 0.28p 88335920
24/11/2023 0.33p 0.35p 0.30p 0.32p 968915
23/11/2023 0.33p 0.35p 0.30p 0.33p 1538995
22/11/2023 0.33p 0.35p 0.30p 0.33p 1691377
21/11/2023 0.33p 0.35p 0.30p 0.33p 5804298
20/11/2023 0.33p 0.35p 0.30p 0.33p 10089481
17/11/2023 0.33p 0.35p 0.30p 0.33p 3022748
16/11/2023 0.33p 0.35p 0.30p 0.33p 3329186
15/11/2023 0.30p 0.33p 0.29p 0.33p 10593639
14/11/2023 0.33p 0.35p 0.28p 0.30p 53945744
13/11/2023 0.35p 0.37p 0.30p 0.30p 35767660
10/11/2023 0.35p 0.40p 0.30p 0.35p 21841212
09/11/2023 0.35p 0.36p 0.30p 0.35p 12039153
08/11/2023 0.33p 0.40p 0.30p 0.35p 36430536
07/11/2023 0.33p 0.35p 0.30p 0.35p 21104344
06/11/2023 0.38p 0.40p 0.30p 0.33p 39938244
03/11/2023 0.35p 0.38p 0.30p 0.35p 19804840
02/11/2023 0.33p 0.36p 0.30p 0.35p 18163620
01/11/2023 0.35p 0.36p 0.30p 0.33p 20852162
31/10/2023 0.35p 0.36p 0.34p 0.35p 8293593
30/10/2023 0.35p 0.40p 0.33p 0.35p 22039762
27/10/2023 0.33p 0.35p 0.30p 0.35p 9912823
26/10/2023 0.35p 0.35p 0.30p 0.33p 25623298
25/10/2023 0.33p 0.36p 0.33p 0.35p 7823994
24/10/2023 0.35p 0.40p 0.30p 0.33p 22881384
23/10/2023 0.35p 0.36p 0.30p 0.35p 5346484
20/10/2023 0.38p 0.40p 0.33p 0.35p 49466584
19/10/2023 0.33p 0.40p 0.30p 0.33p 190641152
18/10/2023 0.33p 0.35p 0.30p 0.33p 9874522
17/10/2023 0.33p 0.35p 0.31p 0.33p 8361811
16/10/2023 0.33p 0.35p 0.30p 0.33p 5923698
13/10/2023 0.33p 0.35p 0.30p 0.33p 23838432
12/10/2023 0.33p 0.35p 0.30p 0.30p 21115384
11/10/2023 0.33p 0.35p 0.30p 0.33p 10204797
10/10/2023 0.33p 0.35p 0.30p 0.33p 5436785
09/10/2023 0.33p 0.35p 0.30p 0.33p 7347016
06/10/2023 0.33p 0.35p 0.30p 0.33p 17694678
05/10/2023 0.33p 0.35p 0.30p 0.33p 9435768
04/10/2023 0.33p 0.36p 0.30p 0.34p 20945416
03/10/2023 0.38p 0.40p 0.30p 0.35p 62644964
02/10/2023 0.33p 0.40p 0.30p 0.38p 35201616
29/09/2023 0.33p 0.35p 0.30p 0.33p 14116520
28/09/2023 0.33p 0.35p 0.32p 0.33p 13486484
27/09/2023 0.33p 0.35p 0.30p 0.33p 16741725
26/09/2023 0.33p 0.35p 0.30p 0.33p 9747101
25/09/2023 0.35p 0.40p 0.30p 0.33p 12618256
22/09/2023 0.33p 0.40p 0.30p 0.35p 13625475
21/09/2023 0.35p 0.40p 0.30p 0.33p 20485272
20/09/2023 0.35p 0.40p 0.30p 0.35p 24473256
19/09/2023 0.35p 0.40p 0.30p 0.35p 14128718
18/09/2023 0.33p 0.40p 0.30p 0.35p 20544604
15/09/2023 0.38p 0.40p 0.30p 0.33p 34259368
14/09/2023 0.35p 0.40p 0.34p 0.38p 24567354
13/09/2023 0.33p 0.35p 0.30p 0.33p 24368724
12/09/2023 0.33p 0.36p 0.30p 0.33p 33339340
11/09/2023 0.33p 0.40p 0.30p 0.33p 33170206
08/09/2023 0.38p 0.40p 0.30p 0.33p 28654128
07/09/2023 0.38p 0.40p 0.35p 0.38p 47166808
06/09/2023 0.38p 0.40p 0.35p 0.38p 92100800
05/09/2023 0.38p 0.40p 0.35p 0.35p 41575204
04/09/2023 0.33p 0.40p 0.30p 0.38p 259559568
01/09/2023 0.33p 0.36p 0.30p 0.33p 62757940
31/08/2023 0.33p 0.35p 0.27p 0.33p 94965944
30/08/2023 0.33p 0.35p 0.30p 0.33p 16027960
29/08/2023 0.30p 0.35p 0.26p 0.32p 19241144
25/08/2023 0.33p 0.35p 0.30p 0.33p 6427295
24/08/2023 0.33p 0.35p 0.30p 0.33p 9423154
23/08/2023 0.33p 0.35p 0.30p 0.33p 6624339
22/08/2023 0.33p 0.35p 0.30p 0.33p 6467160
21/08/2023 0.33p 0.35p 0.30p 0.33p 2945380
18/08/2023 0.33p 0.34p 0.31p 0.33p 5736908
17/08/2023 0.33p 0.35p 0.31p 0.33p 8388499
16/08/2023 0.36p 0.40p 0.31p 0.33p 8403912
15/08/2023 0.36p 0.40p 0.31p 0.36p 6604214
14/08/2023 0.36p 0.36p 0.34p 0.36p 6149889
11/08/2023 0.36p 0.36p 0.34p 0.36p 3479729
10/08/2023 0.34p 0.40p 0.31p 0.36p 6383533
09/08/2023 0.36p 0.40p 0.32p 0.35p 5555664
08/08/2023 0.36p 0.40p 0.32p 0.36p 21189268
07/08/2023 0.36p 0.40p 0.32p 0.36p 8656604
04/08/2023 0.38p 0.40p 0.32p 0.36p 10340691
03/08/2023 0.38p 0.40p 0.35p 0.38p 7320775
02/08/2023 0.33p 0.40p 0.30p 0.35p 13195713
01/08/2023 0.38p 0.40p 0.30p 0.33p 16040782
31/07/2023 0.35p 0.40p 0.30p 0.38p 49160460
28/07/2023 0.38p 0.40p 0.35p 0.38p 12947393
27/07/2023 0.38p 0.39p 0.37p 0.38p 11637258
26/07/2023 0.38p 0.40p 0.35p 0.38p 17902452

*Close Price adjusted for both dividends and splits