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
31/10/2018 1.05p 1.14p 1.03p 1.10p 10266800
30/10/2018 1.00p 1.05p 0.98p 1.05p 15022296
29/10/2018 1.05p 1.07p 0.98p 1.00p 14289866
26/10/2018 1.05p 1.05p 1.01p 1.03p 13819706
25/10/2018 1.05p 1.09p 1.00p 1.05p 15734557
24/10/2018 1.05p 1.09p 1.01p 1.05p 6495987
23/10/2018 1.08p 1.11p 1.00p 1.03p 11967982
22/10/2018 1.05p 1.06p 0.97p 1.00p 18492112
19/10/2018 1.00p 1.08p 0.97p 1.05p 9382762
18/10/2018 1.00p 1.05p 0.98p 0.98p 5274351
17/10/2018 0.98p 1.04p 0.97p 1.00p 7069752
16/10/2018 0.98p 1.00p 0.96p 0.98p 16285614
15/10/2018 0.98p 1.00p 0.97p 0.98p 10701606
12/10/2018 1.00p 1.04p 0.95p 1.00p 17808900
11/10/2018 1.00p 1.04p 0.91p 1.00p 18496076
10/10/2018 1.00p 1.01p 0.95p 1.00p 8389927
09/10/2018 1.00p 1.04p 0.95p 1.00p 11256838
08/10/2018 1.05p 1.05p 0.95p 1.02p 16744214
05/10/2018 1.07p 1.08p 0.97p 1.05p 24693326
04/10/2018 1.05p 1.13p 1.05p 1.07p 9679782
03/10/2018 1.07p 1.10p 1.00p 1.07p 28554434
02/10/2018 1.15p 1.15p 1.10p 1.12p 6964079
01/10/2018 1.17p 1.18p 1.10p 1.15p 6668880
28/09/2018 1.15p 1.20p 1.15p 1.17p 7912363
27/09/2018 1.12p 1.20p 1.11p 1.15p 4882646
26/09/2018 1.12p 1.15p 1.06p 1.12p 10132144
25/09/2018 1.10p 1.18p 1.10p 1.12p 11687485
24/09/2018 1.12p 1.15p 1.08p 1.10p 13208946
21/09/2018 1.12p 1.15p 1.08p 1.12p 13136321
20/09/2018 1.15p 1.17p 1.10p 1.12p 7771360
19/09/2018 1.12p 1.17p 1.07p 1.15p 13891423
18/09/2018 1.15p 1.15p 1.06p 1.12p 5795241
17/09/2018 1.20p 1.20p 1.10p 1.15p 9492919
14/09/2018 1.20p 1.22p 1.15p 1.20p 7190420
13/09/2018 1.15p 1.22p 1.15p 1.20p 6409114
12/09/2018 1.17p 1.19p 1.15p 1.15p 14603215
11/09/2018 1.15p 1.17p 1.14p 1.17p 7064857
10/09/2018 1.15p 1.17p 1.11p 1.15p 6755532
07/09/2018 1.15p 1.15p 1.10p 1.15p 2735858
06/09/2018 1.15p 1.18p 1.10p 1.15p 8581382
05/09/2018 1.20p 1.24p 1.14p 1.15p 6787034
04/09/2018 1.10p 1.27p 1.10p 1.20p 17422798
03/09/2018 1.15p 1.19p 1.10p 1.10p 7527022
31/08/2018 1.15p 1.18p 1.07p 1.15p 14827901
30/08/2018 1.17p 1.17p 1.12p 1.15p 14017660
29/08/2018 1.22p 1.25p 1.15p 1.17p 14608090
28/08/2018 1.17p 1.18p 1.10p 1.17p 13318395
24/08/2018 1.17p 1.25p 1.13p 1.17p 5493894
23/08/2018 1.17p 1.22p 1.15p 1.17p 5130304
22/08/2018 1.17p 1.17p 1.13p 1.17p 4549994
21/08/2018 1.15p 1.20p 1.13p 1.15p 1674388
20/08/2018 1.15p 1.19p 1.12p 1.15p 7673944
17/08/2018 1.17p 1.19p 1.14p 1.15p 5204813
16/08/2018 1.20p 1.20p 1.13p 1.15p 4856835
15/08/2018 1.20p 1.20p 1.16p 1.17p 8487526
14/08/2018 1.22p 1.23p 1.17p 1.20p 6681136
13/08/2018 1.25p 1.27p 1.20p 1.22p 14893893
10/08/2018 1.25p 1.26p 1.22p 1.25p 4621544
09/08/2018 1.20p 1.30p 1.20p 1.27p 21417210
08/08/2018 1.17p 1.24p 1.15p 1.20p 13474096
07/08/2018 1.15p 1.25p 1.14p 1.17p 19319320
06/08/2018 1.12p 1.19p 1.11p 1.12p 8038954
03/08/2018 1.07p 1.20p 1.05p 1.10p 26390128
02/08/2018 1.07p 1.10p 1.00p 1.07p 18349030
01/08/2018 1.17p 1.17p 1.06p 1.07p 16668974
31/07/2018 1.15p 1.17p 1.10p 1.17p 8156048
30/07/2018 1.12p 1.25p 1.11p 1.12p 26745580
27/07/2018 1.10p 1.12p 1.07p 1.10p 7076588
26/07/2018 1.10p 1.13p 1.07p 1.10p 6979170
25/07/2018 1.10p 1.13p 1.06p 1.10p 10007025
24/07/2018 1.10p 1.13p 1.05p 1.10p 16116724
23/07/2018 1.15p 1.20p 1.05p 1.10p 26028046
20/07/2018 1.15p 1.20p 1.12p 1.15p 14338015
19/07/2018 1.20p 1.24p 1.12p 1.15p 7772968
18/07/2018 1.15p 1.26p 1.15p 1.17p 18805538
17/07/2018 1.17p 1.20p 1.10p 1.15p 20134106
16/07/2018 1.22p 1.27p 1.15p 1.19p 24073836
13/07/2018 1.22p 1.26p 1.20p 1.22p 8131052
12/07/2018 1.25p 1.30p 1.20p 1.22p 15351229
11/07/2018 1.12p 1.34p 1.12p 1.25p 22285536
10/07/2018 1.22p 1.26p 1.11p 1.12p 33787900
09/07/2018 1.30p 1.31p 1.17p 1.22p 24178774
06/07/2018 1.40p 1.40p 1.22p 1.35p 37125348
05/07/2018 1.32p 1.45p 1.32p 1.40p 35653012
04/07/2018 1.20p 1.47p 1.20p 1.32p 70067848
03/07/2018 1.00p 1.24p 1.00p 1.20p 82400888
02/07/2018 1.07p 1.10p 0.93p 1.02p 178917632
29/06/2018 1.37p 1.38p 1.25p 1.27p 48142156
28/06/2018 1.37p 1.43p 1.32p 1.38p 38942696
27/06/2018 1.50p 1.55p 1.26p 1.35p 148144528
26/06/2018 1.82p 1.93p 1.67p 1.70p 25307418
25/06/2018 1.67p 1.93p 1.60p 1.82p 79537248
22/06/2018 1.67p 1.67p 1.41p 1.55p 54045092
21/06/2018 1.75p 1.76p 1.56p 1.67p 44427104
20/06/2018 1.82p 1.83p 1.73p 1.75p 18254904
19/06/2018 1.85p 1.88p 1.71p 1.85p 29745556
18/06/2018 1.67p 1.89p 1.51p 1.85p 70404416
15/06/2018 2.04p 2.04p 1.81p 1.90p 61166296
14/06/2018 2.02p 2.16p 1.98p 2.04p 42564348
13/06/2018 2.07p 2.19p 1.80p 2.09p 135601424
12/06/2018 2.49p 2.49p 2.21p 2.34p 43986664
11/06/2018 2.49p 2.69p 2.44p 2.48p 24859186
08/06/2018 2.59p 2.59p 2.47p 2.49p 46665288
07/06/2018 2.69p 2.72p 2.55p 2.59p 35871352
06/06/2018 2.77p 2.77p 2.60p 2.75p 48055444
05/06/2018 2.92p 2.99p 2.74p 2.77p 57072840
04/06/2018 2.64p 2.89p 2.62p 2.84p 81633584
01/06/2018 2.47p 2.69p 2.47p 2.62p 33277944
31/05/2018 2.39p 2.51p 2.36p 2.47p 43746440
30/05/2018 2.44p 2.44p 2.37p 2.39p 17388812
29/05/2018 2.34p 2.48p 2.29p 2.44p 33361368
25/05/2018 2.29p 2.41p 2.27p 2.34p 15064464
24/05/2018 2.32p 2.35p 2.24p 2.29p 23904866
23/05/2018 2.29p 2.34p 2.24p 2.32p 16180848
22/05/2018 2.37p 2.39p 2.26p 2.29p 29871588
21/05/2018 2.34p 2.41p 2.26p 2.37p 22110676
18/05/2018 2.27p 2.36p 2.24p 2.32p 28019466
17/05/2018 2.19p 2.32p 2.17p 2.27p 16580723
16/05/2018 2.17p 2.23p 2.16p 2.19p 20324916
15/05/2018 2.17p 2.19p 2.14p 2.17p 19674346
14/05/2018 2.19p 2.21p 2.14p 2.15p 12140919
11/05/2018 2.24p 2.26p 2.15p 2.17p 15175883
10/05/2018 2.22p 2.28p 2.15p 2.24p 26904314
09/05/2018 2.17p 2.23p 2.15p 2.22p 14191442
08/05/2018 2.09p 2.20p 2.07p 2.17p 35735288
04/05/2018 2.19p 2.26p 2.01p 2.14p 85631512
03/05/2018 2.22p 2.24p 2.17p 2.17p 28831638
02/05/2018 2.22p 2.26p 2.15p 2.23p 60767236
01/05/2018 2.17p 2.24p 2.13p 2.22p 75794240
30/04/2018 2.27p 2.30p 2.14p 2.22p 136894624
27/04/2018 2.72p 2.74p 2.64p 2.69p 23888890
26/04/2018 2.69p 2.84p 2.69p 2.72p 15845138
25/04/2018 2.77p 2.81p 2.62p 2.67p 25881588
24/04/2018 2.57p 2.81p 2.57p 2.74p 42048892
23/04/2018 2.47p 2.67p 2.45p 2.58p 49344140
20/04/2018 2.42p 2.49p 2.34p 2.47p 12687527
19/04/2018 2.44p 2.47p 2.39p 2.44p 11183761
18/04/2018 2.44p 2.51p 2.34p 2.47p 30160016
17/04/2018 2.49p 2.51p 2.29p 2.44p 49942524
16/04/2018 2.49p 2.64p 2.39p 2.49p 64101872
13/04/2018 2.32p 2.82p 2.21p 2.49p 153932848
12/04/2018 2.17p 2.27p 2.11p 2.27p 53161560
11/04/2018 2.04p 2.13p 2.02p 2.09p 59326832
10/04/2018 1.97p 2.05p 1.95p 2.00p 32780628
09/04/2018 2.02p 2.04p 1.90p 1.97p 45451360
06/04/2018 1.95p 2.06p 1.90p 2.00p 110294648
05/04/2018 1.85p 1.90p 1.75p 1.90p 17882700
04/04/2018 1.90p 1.95p 1.80p 1.87p 18123916
03/04/2018 1.95p 1.96p 1.86p 1.92p 24798520
29/03/2018 1.95p 1.99p 1.94p 1.95p 9540175
28/03/2018 1.92p 1.98p 1.92p 1.95p 15443897
27/03/2018 1.90p 1.96p 1.85p 1.92p 11415885
26/03/2018 1.95p 1.95p 1.86p 1.90p 11621175
23/03/2018 1.95p 1.96p 1.86p 1.90p 14035002
22/03/2018 1.97p 2.02p 1.90p 1.95p 20800274
21/03/2018 1.87p 2.01p 1.85p 1.97p 24351818
20/03/2018 1.85p 1.91p 1.83p 1.85p 6126316
19/03/2018 1.85p 1.89p 1.80p 1.85p 13794477
16/03/2018 1.95p 2.00p 1.85p 1.87p 15630706
15/03/2018 1.92p 1.93p 1.81p 1.82p 21374084
14/03/2018 2.07p 2.09p 1.92p 1.92p 27654412
13/03/2018 2.00p 2.09p 1.90p 2.02p 54592852
12/03/2018 1.75p 1.84p 1.73p 1.82p 14529181
09/03/2018 1.77p 1.78p 1.70p 1.75p 17593256
08/03/2018 1.62p 1.78p 1.60p 1.75p 36648056
07/03/2018 1.65p 1.65p 1.56p 1.62p 16065033
06/03/2018 1.65p 1.65p 1.60p 1.65p 3310610
05/03/2018 1.67p 1.68p 1.60p 1.65p 29789996
02/03/2018 1.70p 1.70p 1.65p 1.67p 10389828
01/03/2018 1.70p 1.73p 1.65p 1.70p 2205206
28/02/2018 1.72p 1.74p 1.68p 1.70p 8559106
27/02/2018 1.70p 1.74p 1.65p 1.72p 17459754
26/02/2018 1.65p 1.75p 1.63p 1.70p 13669003
23/02/2018 1.65p 1.66p 1.60p 1.65p 14993727
22/02/2018 1.70p 1.70p 1.60p 1.65p 8646815
21/02/2018 1.72p 1.75p 1.66p 1.68p 15193966
20/02/2018 1.72p 1.75p 1.70p 1.72p 18272164
19/02/2018 1.70p 1.74p 1.66p 1.72p 4469056
16/02/2018 1.75p 1.75p 1.65p 1.70p 9794971
15/02/2018 1.72p 1.77p 1.71p 1.75p 3499486
14/02/2018 1.72p 1.78p 1.69p 1.72p 12353104
13/02/2018 1.65p 1.67p 1.63p 1.65p 3643636
12/02/2018 1.60p 1.68p 1.59p 1.65p 10362066
09/02/2018 1.62p 1.65p 1.55p 1.57p 23709908
08/02/2018 1.47p 1.70p 1.40p 1.65p 24287416
07/02/2018 1.62p 1.72p 1.61p 1.65p 10406071
06/02/2018 1.60p 1.73p 1.55p 1.64p 27743846
05/02/2018 1.70p 1.75p 1.66p 1.70p 13791658
02/02/2018 1.72p 1.78p 1.70p 1.74p 13162548
01/02/2018 1.80p 1.82p 1.70p 1.72p 15498922
31/01/2018 1.70p 1.89p 1.70p 1.82p 16551643
30/01/2018 1.75p 1.77p 1.71p 1.75p 6509420
29/01/2018 1.75p 1.75p 1.65p 1.70p 16582094
26/01/2018 1.75p 1.80p 1.70p 1.75p 8703004
25/01/2018 1.75p 1.80p 1.73p 1.75p 9763702
24/01/2018 1.80p 1.81p 1.71p 1.75p 10339635
23/01/2018 1.75p 1.80p 1.72p 1.76p 14474537
22/01/2018 1.72p 1.80p 1.70p 1.75p 10657951
19/01/2018 1.75p 1.80p 1.70p 1.72p 17217808
18/01/2018 1.75p 1.80p 1.71p 1.75p 10818899

*Close Price adjusted for both dividends and splits