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
14/12/2021 1.43p 1.45p 1.35p 1.35p 19475988
13/12/2021 1.40p 1.47p 1.37p 1.42p 26083180
10/12/2021 1.40p 1.43p 1.30p 1.38p 9267679
09/12/2021 1.35p 1.45p 1.32p 1.40p 13353596
08/12/2021 1.35p 1.38p 1.30p 1.35p 5139214
07/12/2021 1.33p 1.40p 1.30p 1.35p 10633474
06/12/2021 1.43p 1.50p 1.30p 1.35p 43922668
03/12/2021 1.38p 1.45p 1.35p 1.38p 7256227
02/12/2021 1.40p 1.50p 1.35p 1.37p 43042784
01/12/2021 1.45p 1.50p 1.35p 1.40p 9788509
30/11/2021 1.43p 1.50p 1.35p 1.45p 7930548
29/11/2021 1.43p 1.45p 1.39p 1.39p 11210359
26/11/2021 1.48p 1.51p 1.40p 1.43p 12112022
25/11/2021 1.48p 1.48p 1.42p 1.48p 3931938
24/11/2021 1.48p 1.55p 1.40p 1.45p 6045128
23/11/2021 1.45p 1.50p 1.40p 1.45p 9015676
22/11/2021 1.48p 1.50p 1.45p 1.48p 6684413
19/11/2021 1.45p 1.55p 1.43p 1.50p 14470600
18/11/2021 1.50p 1.55p 1.40p 1.48p 12300084
17/11/2021 1.53p 1.55p 1.45p 1.50p 19346492
16/11/2021 1.53p 1.60p 1.50p 1.51p 12564503
15/11/2021 1.53p 1.60p 1.50p 1.53p 16384510
12/11/2021 1.55p 1.60p 1.50p 1.53p 13473300
11/11/2021 1.55p 1.60p 1.50p 1.55p 10574905
10/11/2021 1.58p 1.65p 1.50p 1.55p 16655842
09/11/2021 1.58p 1.65p 1.50p 1.58p 66856820
08/11/2021 1.65p 1.69p 1.53p 1.58p 52293728
05/11/2021 1.60p 1.70p 1.60p 1.65p 18152636
04/11/2021 1.55p 1.70p 1.50p 1.60p 31757698
03/11/2021 1.55p 1.61p 1.50p 1.55p 13072191
02/11/2021 1.55p 1.65p 1.50p 1.55p 19976504
01/11/2021 1.55p 1.60p 1.50p 1.59p 21100872
29/10/2021 1.60p 1.65p 1.50p 1.60p 17920564
28/10/2021 1.60p 1.65p 1.55p 1.57p 12229516
27/10/2021 1.60p 1.65p 1.55p 1.56p 27153738
26/10/2021 1.60p 1.75p 1.55p 1.60p 21819096
25/10/2021 1.58p 1.70p 1.54p 1.62p 31188504
22/10/2021 1.63p 1.70p 1.55p 1.58p 29155880
21/10/2021 1.60p 1.70p 1.55p 1.65p 7892427
20/10/2021 1.65p 1.70p 1.55p 1.55p 11995212
19/10/2021 1.65p 1.68p 1.60p 1.63p 7541681
18/10/2021 1.70p 1.75p 1.60p 1.64p 9585676
15/10/2021 1.68p 1.75p 1.65p 1.65p 16998688
14/10/2021 1.65p 1.70p 1.60p 1.67p 11394863
13/10/2021 1.60p 1.70p 1.60p 1.65p 13793903
12/10/2021 1.55p 1.70p 1.46p 1.59p 23022812
11/10/2021 1.55p 1.60p 1.50p 1.50p 11153417
08/10/2021 1.55p 1.57p 1.52p 1.55p 8490211
07/10/2021 1.55p 1.60p 1.50p 1.59p 16955604
06/10/2021 1.55p 1.60p 1.50p 1.55p 12893351
05/10/2021 1.55p 1.57p 1.52p 1.55p 6522906
04/10/2021 1.55p 1.67p 1.50p 1.55p 9290751
01/10/2021 1.60p 1.65p 1.54p 1.63p 11676584
30/09/2021 1.60p 1.65p 1.55p 1.58p 14317546
29/09/2021 1.60p 1.65p 1.55p 1.65p 20145978
28/09/2021 1.60p 1.65p 1.55p 1.57p 19146716
27/09/2021 1.60p 1.70p 1.55p 1.59p 20705208
24/09/2021 1.60p 1.65p 1.50p 1.59p 20417128
23/09/2021 1.53p 1.65p 1.45p 1.60p 26633512
22/09/2021 1.48p 1.50p 1.40p 1.45p 5696201
21/09/2021 1.45p 1.50p 1.40p 1.48p 13081756
20/09/2021 1.53p 1.60p 1.45p 1.45p 13764988
17/09/2021 1.55p 1.60p 1.45p 1.59p 14352681
16/09/2021 1.55p 1.60p 1.46p 1.55p 15443488
15/09/2021 1.55p 1.56p 1.50p 1.55p 8560846
14/09/2021 1.53p 1.60p 1.50p 1.55p 15562360
13/09/2021 1.58p 1.60p 1.50p 1.58p 20935798
10/09/2021 1.60p 1.64p 1.55p 1.60p 25664732
09/09/2021 1.68p 1.70p 1.55p 1.60p 17335344
08/09/2021 1.68p 1.80p 1.65p 1.69p 10194919
07/09/2021 1.68p 1.73p 1.61p 1.73p 22957716
06/09/2021 1.78p 1.78p 1.65p 1.66p 19007414
03/09/2021 1.75p 1.80p 1.65p 1.70p 26633796
02/09/2021 1.65p 1.85p 1.60p 1.79p 86659112
01/09/2021 1.65p 1.67p 1.50p 1.62p 107242984
31/08/2021 1.58p 1.70p 1.51p 1.62p 48006784
27/08/2021 1.73p 1.80p 1.60p 1.65p 15457223
26/08/2021 1.75p 1.80p 1.70p 1.75p 13130538
25/08/2021 1.65p 1.80p 1.64p 1.75p 29148818
24/08/2021 1.75p 1.80p 1.60p 1.65p 71349248
23/08/2021 1.80p 1.85p 1.70p 1.79p 25521044
20/08/2021 1.80p 1.85p 1.70p 1.81p 46623584
19/08/2021 2.00p 2.05p 1.80p 1.83p 54221304
18/08/2021 2.08p 2.10p 1.80p 1.95p 140638512
17/08/2021 2.40p 2.40p 2.05p 2.14p 130434976
16/08/2021 2.55p 2.85p 2.40p 2.40p 265164928
13/08/2021 2.23p 2.40p 2.20p 2.37p 33203624
12/08/2021 2.25p 2.35p 2.20p 2.21p 19337736
11/08/2021 2.35p 2.38p 2.16p 2.24p 45659092
10/08/2021 2.48p 2.55p 2.30p 2.33p 46439672
09/08/2021 2.53p 2.60p 2.40p 2.50p 48171632
06/08/2021 2.53p 2.60p 2.30p 2.48p 46961392
05/08/2021 2.68p 2.70p 2.30p 2.50p 131100056
04/08/2021 2.60p 2.95p 2.40p 2.65p 197312816
03/08/2021 2.28p 2.50p 2.25p 2.42p 93625408
02/08/2021 2.08p 2.30p 2.05p 2.25p 93147136
30/07/2021 1.98p 2.10p 1.95p 2.10p 80922568
29/07/2021 2.00p 2.05p 1.90p 2.00p 15146972
28/07/2021 2.00p 2.10p 1.94p 2.00p 42012212
27/07/2021 1.93p 2.10p 1.85p 2.00p 59637836
26/07/2021 1.88p 1.95p 1.80p 1.90p 19062078
23/07/2021 1.85p 1.95p 1.80p 1.91p 12495653
22/07/2021 1.83p 1.95p 1.80p 1.90p 21257014
21/07/2021 1.80p 1.85p 1.75p 1.81p 16663800
20/07/2021 1.75p 1.95p 1.73p 1.80p 28713258
19/07/2021 1.85p 1.95p 1.70p 1.80p 25787070
16/07/2021 1.95p 2.00p 1.80p 1.94p 33853136
15/07/2021 1.98p 2.15p 1.95p 2.01p 46108832
14/07/2021 1.80p 2.00p 1.75p 1.95p 77605104
13/07/2021 1.93p 2.00p 1.70p 1.75p 42546560
12/07/2021 1.95p 2.10p 1.90p 1.95p 69582664
09/07/2021 1.78p 2.00p 1.65p 1.91p 86402744
08/07/2021 2.03p 2.05p 1.70p 1.70p 100768632
07/07/2021 2.08p 2.25p 2.00p 2.03p 67759264
06/07/2021 2.05p 2.50p 2.03p 2.25p 195356384
05/07/2021 2.03p 2.20p 1.80p 2.10p 180608496
02/07/2021 2.25p 2.70p 2.00p 2.15p 563707584
01/07/2021 1.53p 2.20p 1.45p 2.05p 360476864
30/06/2021 1.43p 1.50p 1.35p 1.50p 21671144
29/06/2021 1.50p 1.55p 1.35p 1.42p 45574144
28/06/2021 1.43p 1.65p 1.40p 1.54p 130486384
25/06/2021 1.30p 1.50p 1.27p 1.27p 22410948
24/06/2021 1.30p 1.35p 1.20p 1.31p 72031072
23/06/2021 1.30p 1.35p 1.20p 1.28p 33034724
22/06/2021 1.30p 1.40p 1.25p 1.30p 56146920
21/06/2021 1.13p 1.40p 1.10p 1.30p 86596792
18/06/2021 1.10p 1.15p 1.05p 1.10p 17595776
17/06/2021 1.13p 1.15p 1.10p 1.13p 12448763
16/06/2021 1.15p 1.16p 1.10p 1.13p 31386768
15/06/2021 1.18p 1.20p 1.10p 1.15p 10685222
14/06/2021 1.15p 1.20p 1.10p 1.18p 16122359
11/06/2021 1.18p 1.20p 1.10p 1.16p 17418392
10/06/2021 1.20p 1.21p 1.10p 1.18p 9495624
09/06/2021 1.20p 1.21p 1.15p 1.20p 11922039
08/06/2021 1.20p 1.25p 1.10p 1.19p 17114152
07/06/2021 1.18p 1.25p 1.10p 1.18p 16298241
04/06/2021 1.10p 1.20p 1.05p 1.16p 27741600
03/06/2021 1.15p 1.20p 1.05p 1.11p 19515508
02/06/2021 1.18p 1.20p 1.10p 1.15p 34876944
01/06/2021 1.20p 1.25p 1.15p 1.19p 15145527
28/05/2021 1.25p 1.27p 1.20p 1.21p 12587542
27/05/2021 1.25p 1.30p 1.20p 1.25p 19175052
26/05/2021 1.25p 1.30p 1.20p 1.25p 12593049
25/05/2021 1.35p 1.35p 1.20p 1.23p 32213768
24/05/2021 1.35p 1.40p 1.30p 1.35p 9624798
21/05/2021 1.35p 1.40p 1.25p 1.39p 34828000
20/05/2021 1.33p 1.40p 1.25p 1.30p 31329918
19/05/2021 1.30p 1.40p 1.25p 1.33p 25002292
18/05/2021 1.25p 1.35p 1.20p 1.29p 12383883
17/05/2021 1.30p 1.33p 1.20p 1.29p 26601580
14/05/2021 1.28p 1.35p 1.20p 1.30p 23434008
13/05/2021 1.28p 1.36p 1.20p 1.25p 19006160
12/05/2021 1.33p 1.40p 1.20p 1.33p 29883564
11/05/2021 1.43p 1.50p 1.30p 1.30p 26749946
10/05/2021 1.43p 1.51p 1.35p 1.45p 32368844
07/05/2021 1.43p 1.50p 1.35p 1.41p 15901794
06/05/2021 1.40p 1.50p 1.30p 1.46p 40321152
05/05/2021 1.40p 1.45p 1.30p 1.35p 49170732
04/05/2021 1.50p 1.55p 1.40p 1.40p 51887900
30/04/2021 1.40p 1.55p 1.33p 1.49p 109528912
29/04/2021 1.45p 1.50p 1.25p 1.40p 88217648
28/04/2021 1.53p 1.80p 1.40p 1.50p 444748032
27/04/2021 1.25p 1.50p 1.20p 1.48p 262488528
26/04/2021 1.00p 1.25p 1.00p 1.21p 71817048
23/04/2021 1.05p 1.11p 0.95p 1.04p 70366288
22/04/2021 1.08p 1.15p 1.00p 1.06p 48861376
21/04/2021 1.18p 1.25p 1.00p 1.08p 133751664
20/04/2021 1.30p 1.32p 1.10p 1.20p 103463232
19/04/2021 1.30p 1.45p 1.23p 1.28p 52121008
16/04/2021 1.28p 1.45p 1.25p 1.31p 54646168
15/04/2021 1.25p 1.45p 1.20p 1.25p 86377720
14/04/2021 1.43p 1.45p 1.20p 1.30p 91543776
13/04/2021 1.55p 1.59p 1.35p 1.44p 152317344
12/04/2021 1.50p 1.65p 1.42p 1.58p 308693472
09/04/2021 1.58p 1.65p 1.30p 1.38p 256255344
08/04/2021 1.53p 1.90p 1.40p 1.70p 444709824
07/04/2021 1.23p 1.85p 1.05p 1.55p 1047396544
06/04/2021 1.63p 1.65p 0.90p 1.13p 1613270656
01/04/2021 4.40p 4.55p 3.10p 3.75p 1010119232
31/03/2021 3.75p 4.70p 3.21p 4.05p 1114483328
30/03/2021 2.43p 2.85p 2.20p 2.80p 587783232
29/03/2021 1.83p 2.40p 1.83p 2.25p 603733568
26/03/2021 1.68p 1.75p 1.45p 1.75p 481026240
25/03/2021 1.78p 1.80p 1.55p 1.65p 333668224
24/03/2021 1.45p 1.55p 1.40p 1.50p 146852800
23/03/2021 1.53p 1.65p 1.35p 1.35p 262056992
22/03/2021 1.30p 1.60p 1.25p 1.50p 604348032
19/03/2021 1.05p 1.30p 0.90p 1.11p 221330848
18/03/2021 1.10p 1.12p 0.96p 1.04p 104942672
17/03/2021 1.08p 1.20p 1.00p 1.10p 234785536
16/03/2021 1.28p 1.40p 0.98p 1.15p 581842304
15/03/2021 1.09p 1.80p 0.92p 1.30p 1374047616
12/03/2021 0.53p 0.97p 0.53p 0.82p 707643840
11/03/2021 0.49p 0.51p 0.45p 0.50p 68626752
10/03/2021 0.51p 0.51p 0.47p 0.49p 31375024
09/03/2021 0.54p 0.54p 0.50p 0.51p 25141252
08/03/2021 0.55p 0.55p 0.53p 0.54p 31058242
05/03/2021 0.56p 0.58p 0.53p 0.56p 54577420
04/03/2021 0.54p 0.56p 0.52p 0.56p 50062616
03/03/2021 0.49p 0.55p 0.48p 0.55p 69532216

*Close Price adjusted for both dividends and splits