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
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
08/09/2020 6.75p 6.83p 6.67p 6.75p 734022
07/09/2020 6.88p 7.17p 6.50p 6.75p 826424
04/09/2020 6.88p 7.23p 6.76p 6.88p 564858
03/09/2020 6.88p 6.91p 6.70p 6.88p 671811
02/09/2020 6.88p 6.96p 6.63p 6.88p 624078
01/09/2020 7.00p 7.16p 6.66p 6.88p 543976
28/08/2020 7.00p 7.20p 6.84p 7.00p 411948
27/08/2020 6.63p 7.50p 6.63p 7.00p 1816384
26/08/2020 6.63p 6.75p 6.56p 6.63p 748117
25/08/2020 6.63p 6.67p 6.56p 6.63p 414780
24/08/2020 6.50p 6.67p 6.50p 6.63p 431547
21/08/2020 6.63p 6.67p 6.50p 6.63p 309880
20/08/2020 6.75p 6.86p 6.50p 6.63p 235708
19/08/2020 6.75p 6.92p 6.50p 6.75p 81796
18/08/2020 6.75p 6.89p 6.56p 6.75p 553930
17/08/2020 7.00p 7.00p 6.56p 6.75p 1492627
14/08/2020 6.75p 6.77p 6.63p 6.64p 371069
13/08/2020 6.75p 6.80p 6.66p 6.75p 276894
12/08/2020 6.75p 6.93p 6.70p 6.75p 360495
11/08/2020 6.75p 7.00p 6.65p 6.75p 566088
10/08/2020 6.75p 6.95p 6.58p 6.75p 561264
07/08/2020 6.63p 6.95p 6.60p 6.75p 391260
06/08/2020 6.50p 6.69p 6.50p 6.50p 294993
05/08/2020 6.50p 6.69p 6.47p 6.50p 483691
04/08/2020 6.50p 6.70p 6.25p 6.50p 560034
03/08/2020 6.75p 6.75p 6.54p 6.63p 461498
31/07/2020 6.75p 6.83p 6.55p 6.75p 416569
30/07/2020 7.13p 7.13p 6.64p 6.75p 415877
29/07/2020 7.13p 7.13p 6.75p 7.13p 862330
28/07/2020 7.00p 7.13p 6.59p 7.13p 987259
27/07/2020 7.25p 7.35p 6.76p 7.00p 450840
24/07/2020 7.25p 7.39p 6.59p 7.25p 1670920
23/07/2020 6.38p 7.36p 6.25p 7.13p 2154253
22/07/2020 6.38p 6.39p 6.30p 6.38p 278224
21/07/2020 6.25p 6.45p 6.21p 6.38p 586683
20/07/2020 6.25p 6.45p 6.06p 6.25p 1161302
17/07/2020 6.25p 6.35p 6.18p 6.25p 207550
16/07/2020 6.25p 6.50p 6.17p 6.50p 470699
15/07/2020 6.50p 6.50p 6.25p 6.50p 612982
14/07/2020 6.63p 6.63p 6.26p 6.63p 697392
13/07/2020 6.75p 6.75p 6.38p 6.63p 551362
10/07/2020 6.75p 6.81p 6.50p 6.75p 824801
09/07/2020 6.75p 6.90p 6.66p 6.75p 672415
08/07/2020 6.88p 6.88p 6.64p 6.75p 387667
07/07/2020 6.50p 7.03p 6.41p 6.88p 909031
06/07/2020 6.25p 6.70p 6.25p 6.50p 583793
03/07/2020 6.25p 6.50p 6.20p 6.25p 47016
02/07/2020 6.25p 6.50p 6.08p 6.25p 239853
01/07/2020 6.38p 6.50p 6.05p 6.25p 673073
30/06/2020 6.75p 6.75p 6.28p 6.38p 495649
29/06/2020 7.13p 7.34p 6.56p 6.75p 1003734
26/06/2020 6.88p 7.75p 6.64p 7.38p 956064
25/06/2020 6.88p 6.88p 6.58p 6.88p 244893
24/06/2020 6.88p 6.91p 6.73p 6.88p 609667
23/06/2020 6.88p 7.00p 6.64p 6.88p 348969
22/06/2020 7.00p 7.00p 6.58p 6.75p 703864
19/06/2020 7.00p 7.00p 6.50p 7.00p 539217
18/06/2020 7.00p 7.08p 6.58p 7.00p 587262
17/06/2020 7.13p 7.24p 6.81p 7.00p 299300
16/06/2020 6.75p 7.55p 6.69p 7.13p 924588
15/06/2020 6.75p 7.00p 6.75p 6.75p 541855
12/06/2020 6.75p 6.88p 6.61p 6.88p 803318
11/06/2020 7.13p 7.13p 6.69p 6.75p 506458
10/06/2020 7.13p 7.13p 6.99p 7.13p 316613
09/06/2020 6.88p 7.25p 6.86p 7.13p 955246
08/06/2020 6.88p 7.25p 6.83p 7.00p 1754818
05/06/2020 7.25p 7.25p 6.80p 7.25p 1437271
04/06/2020 7.13p 7.50p 6.91p 7.25p 1126468
03/06/2020 7.13p 7.25p 6.96p 7.13p 1026332
02/06/2020 7.00p 7.25p 6.76p 7.00p 917022
01/06/2020 7.25p 7.28p 6.70p 7.00p 1185001
29/05/2020 7.13p 7.43p 6.80p 7.25p 510762
28/05/2020 7.00p 7.45p 6.93p 7.13p 729688
27/05/2020 7.00p 7.40p 6.89p 7.25p 542723
26/05/2020 7.00p 7.50p 6.50p 7.00p 1315592
22/05/2020 7.38p 7.68p 6.65p 7.00p 1157837
21/05/2020 7.88p 8.25p 6.58p 7.38p 1928294
20/05/2020 8.13p 8.54p 7.14p 7.75p 1004384
19/05/2020 7.25p 8.73p 7.23p 7.50p 1850763
18/05/2020 7.13p 7.50p 6.75p 7.38p 727080
15/05/2020 6.50p 7.34p 6.26p 7.13p 1141009
14/05/2020 6.63p 6.75p 6.25p 6.50p 1075718
13/05/2020 7.00p 7.08p 6.25p 6.63p 1752918
12/05/2020 7.38p 7.75p 6.81p 7.00p 2039265
11/05/2020 6.88p 7.95p 6.81p 7.38p 1823421
07/05/2020 6.75p 7.20p 6.50p 6.75p 1712130
06/05/2020 6.25p 6.50p 6.06p 6.25p 1358794
05/05/2020 6.25p 6.50p 6.07p 6.50p 1516044
04/05/2020 6.50p 6.56p 6.03p 6.50p 1133354
01/05/2020 6.13p 6.75p 6.11p 6.38p 1549689
30/04/2020 6.25p 6.50p 6.05p 6.13p 1993196
29/04/2020 6.50p 6.54p 6.00p 6.25p 1781649
28/04/2020 6.50p 6.50p 6.01p 6.38p 1694522
27/04/2020 6.13p 6.43p 5.75p 6.25p 3131294
24/04/2020 6.00p 6.33p 5.75p 6.13p 1829792
23/04/2020 6.13p 6.29p 5.81p 6.13p 1371549
22/04/2020 6.50p 6.53p 5.75p 6.38p 2559058
21/04/2020 7.13p 7.24p 6.25p 6.63p 3337929
20/04/2020 7.00p 8.75p 6.75p 7.00p 5699182
17/04/2020 6.63p 7.25p 6.26p 6.63p 2362720
16/04/2020 6.75p 7.11p 6.50p 6.75p 3391310
15/04/2020 7.38p 7.73p 6.28p 6.75p 4147944
14/04/2020 6.63p 7.49p 6.05p 6.75p 8572571
09/04/2020 8.88p 8.99p 5.95p 6.25p 19319240
08/04/2020 8.13p 8.99p 7.75p 8.13p 9751505

*Close Price adjusted for both dividends and splits