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
12/11/2018 26.25p 26.75p 25.50p 25.63p 1161940
09/11/2018 26.25p 27.36p 25.39p 26.25p 1426638
08/11/2018 27.50p 28.10p 25.68p 26.25p 1076960
07/11/2018 28.75p 32.50p 28.75p 30.62p 1461974
06/11/2018 26.88p 28.75p 26.69p 27.50p 243698
05/11/2018 27.50p 28.75p 26.25p 26.88p 253665
02/11/2018 27.50p 28.75p 26.88p 27.50p 288301
01/11/2018 26.88p 28.50p 26.83p 27.50p 288572
31/10/2018 26.25p 28.42p 25.81p 27.50p 410672
30/10/2018 25.00p 26.25p 24.53p 26.25p 600892
29/10/2018 26.25p 26.87p 24.43p 25.00p 571595
26/10/2018 26.25p 26.25p 25.25p 25.63p 552788
25/10/2018 26.25p 27.36p 25.06p 26.25p 629382
24/10/2018 26.25p 27.36p 25.25p 26.25p 259839
23/10/2018 26.88p 27.77p 25.00p 25.63p 478719
22/10/2018 26.25p 26.61p 24.20p 25.00p 739684
19/10/2018 25.00p 27.11p 24.25p 26.25p 375310
18/10/2018 25.00p 26.25p 24.38p 24.38p 210974
17/10/2018 24.38p 26.00p 24.31p 25.00p 282790
16/10/2018 24.38p 24.88p 23.90p 24.38p 651425
15/10/2018 24.38p 25.00p 24.14p 24.38p 428064
12/10/2018 25.00p 26.05p 23.75p 25.00p 712356
11/10/2018 25.00p 25.90p 22.81p 25.00p 739843
10/10/2018 25.00p 25.36p 23.75p 25.00p 335597
09/10/2018 25.00p 25.93p 23.75p 25.00p 450274
08/10/2018 26.19p 26.19p 23.69p 25.44p 669769
05/10/2018 26.81p 27.00p 24.19p 26.19p 987733
04/10/2018 26.19p 28.18p 26.19p 26.81p 387191
03/10/2018 26.81p 27.43p 24.94p 26.81p 1142177
02/10/2018 28.68p 28.80p 27.57p 28.06p 278563
01/10/2018 29.30p 29.43p 27.43p 28.68p 266755
28/09/2018 28.68p 30.11p 28.68p 29.30p 316495
27/09/2018 28.06p 29.90p 27.71p 28.68p 195306
26/09/2018 28.06p 28.67p 26.44p 28.06p 405286
25/09/2018 27.43p 29.43p 27.43p 28.06p 467499
24/09/2018 28.06p 28.68p 27.06p 27.43p 528358
21/09/2018 28.06p 28.68p 26.93p 28.06p 525453
20/09/2018 28.68p 29.13p 27.43p 28.06p 310854
19/09/2018 28.06p 29.18p 26.68p 28.68p 555657
18/09/2018 28.68p 28.68p 26.44p 28.06p 231810
17/09/2018 29.93p 29.93p 27.49p 28.68p 379717
14/09/2018 29.93p 30.48p 28.87p 29.93p 287617
13/09/2018 28.68p 30.55p 28.68p 29.93p 256365
12/09/2018 29.30p 29.68p 28.68p 28.68p 584129
11/09/2018 28.68p 29.30p 28.38p 29.30p 282594
10/09/2018 28.68p 29.20p 27.81p 28.68p 270221
07/09/2018 28.68p 28.68p 27.49p 28.68p 109434
06/09/2018 28.68p 29.53p 27.43p 28.68p 343255
05/09/2018 29.93p 30.92p 28.43p 28.68p 271481
04/09/2018 27.43p 31.78p 27.43p 29.93p 696912
03/09/2018 28.68p 29.67p 27.43p 27.43p 301081
31/08/2018 28.68p 29.43p 26.82p 28.68p 593116
30/08/2018 29.30p 29.30p 28.08p 28.68p 560706
29/08/2018 30.55p 31.16p 28.73p 29.30p 584324
28/08/2018 29.30p 29.54p 27.43p 29.30p 532736
24/08/2018 29.30p 31.17p 28.31p 29.30p 219756
23/08/2018 29.30p 30.41p 28.70p 29.30p 205212
22/08/2018 29.30p 29.30p 28.37p 29.30p 182000
21/08/2018 28.68p 29.93p 28.14p 28.68p 66976
20/08/2018 28.68p 29.68p 28.06p 28.68p 306958
17/08/2018 29.30p 29.65p 28.55p 28.68p 208193
16/08/2018 29.93p 29.93p 28.24p 28.68p 194273
15/08/2018 29.93p 29.93p 29.00p 29.30p 339501
14/08/2018 30.55p 30.86p 29.33p 29.93p 267245
13/08/2018 31.17p 31.78p 29.93p 30.55p 595756
10/08/2018 31.17p 31.61p 30.55p 31.17p 184862
09/08/2018 29.93p 32.42p 29.93p 31.80p 856688
08/08/2018 29.30p 30.92p 28.68p 29.93p 538964
07/08/2018 28.68p 31.17p 28.38p 29.30p 772773
06/08/2018 28.06p 29.68p 27.81p 28.06p 321558
03/08/2018 26.81p 29.93p 26.37p 27.43p 1055605
02/08/2018 26.81p 27.43p 24.94p 26.81p 733961
01/08/2018 29.30p 29.30p 26.61p 26.81p 666759
31/07/2018 28.68p 29.30p 27.45p 29.30p 326242
30/07/2018 28.06p 31.17p 27.68p 28.06p 1069823
27/07/2018 27.43p 27.90p 26.82p 27.43p 283064
26/07/2018 27.43p 28.26p 26.77p 27.43p 279167
25/07/2018 27.43p 28.31p 26.48p 27.43p 400281
24/07/2018 27.43p 28.36p 26.19p 27.43p 644669
23/07/2018 28.68p 29.93p 26.19p 27.43p 1041122
20/07/2018 28.68p 29.93p 27.93p 28.68p 573521
19/07/2018 29.93p 31.03p 27.98p 28.68p 310919
18/07/2018 28.68p 31.54p 28.68p 29.30p 752222
17/07/2018 29.30p 29.93p 27.57p 28.68p 805364
16/07/2018 30.55p 31.78p 28.74p 29.68p 962953
13/07/2018 30.55p 31.54p 29.93p 30.55p 325242
12/07/2018 31.17p 32.42p 30.06p 30.55p 614049
11/07/2018 28.06p 33.42p 28.06p 31.17p 891421
10/07/2018 30.55p 31.55p 27.77p 28.06p 1351516
09/07/2018 32.42p 32.79p 29.18p 30.55p 967151
06/07/2018 34.91p 35.11p 30.55p 33.67p 1485014
05/07/2018 33.04p 36.16p 33.04p 34.91p 1426120
04/07/2018 29.93p 36.86p 29.93p 33.04p 2802714
03/07/2018 24.94p 30.92p 24.94p 29.93p 3296036
02/07/2018 26.81p 27.43p 23.33p 25.56p 7156705
29/06/2018 34.29p 34.41p 31.19p 31.80p 1925686
28/06/2018 34.29p 35.74p 33.04p 34.42p 1557708
27/06/2018 37.41p 38.66p 31.55p 33.67p 5925781
26/06/2018 45.51p 48.13p 41.65p 42.40p 1012297
25/06/2018 41.77p 48.32p 40.04p 45.51p 3181490
22/06/2018 41.77p 41.77p 35.36p 38.66p 2161804
21/06/2018 43.64p 44.03p 39.06p 41.77p 1777084
20/06/2018 45.51p 45.75p 43.17p 43.64p 730196
19/06/2018 46.14p 46.88p 42.67p 46.14p 1189822
18/06/2018 41.77p 47.26p 37.68p 46.14p 2816177
15/06/2018 51.12p 51.12p 45.26p 47.38p 2446652
14/06/2018 50.50p 53.99p 49.38p 51.12p 1702574
13/06/2018 51.75p 54.87p 44.89p 52.37p 5424057
12/06/2018 62.35p 62.35p 55.24p 58.61p 1759466
11/06/2018 62.35p 67.33p 61.10p 62.10p 994367
08/06/2018 64.84p 64.84p 61.72p 62.35p 1866612
07/06/2018 67.33p 68.08p 63.66p 64.84p 1434854
06/06/2018 69.20p 69.20p 65.09p 68.83p 1922218
05/06/2018 72.95p 74.82p 68.58p 69.20p 2282914
04/06/2018 66.09p 72.32p 65.39p 71.08p 3265344
01/06/2018 61.72p 67.33p 61.72p 65.46p 1331118
31/05/2018 59.85p 62.72p 59.05p 61.72p 1749858
30/05/2018 61.10p 61.10p 59.23p 59.85p 695552
29/05/2018 58.61p 62.07p 57.36p 61.10p 1334455
25/05/2018 57.36p 60.21p 56.74p 58.61p 602579
24/05/2018 57.98p 58.71p 56.11p 57.36p 956195
23/05/2018 57.36p 58.61p 56.11p 57.98p 647234
22/05/2018 59.23p 59.85p 56.56p 57.36p 1194864
21/05/2018 58.61p 60.29p 56.51p 59.23p 884427
18/05/2018 56.74p 59.01p 56.11p 57.98p 1120779
17/05/2018 54.87p 57.97p 54.37p 56.74p 663229
16/05/2018 54.24p 55.84p 53.90p 54.87p 812997
15/05/2018 54.24p 54.87p 53.62p 54.24p 786974
14/05/2018 54.87p 55.35p 53.62p 53.87p 485637
11/05/2018 56.11p 56.49p 53.87p 54.24p 607035
10/05/2018 55.49p 56.97p 53.85p 56.11p 1076172
09/05/2018 54.24p 55.86p 53.74p 55.49p 567658
08/05/2018 52.37p 54.99p 51.87p 54.24p 1429412
04/05/2018 54.87p 56.60p 50.13p 53.62p 3425260
03/05/2018 55.49p 56.11p 54.24p 54.24p 1153266
02/05/2018 55.49p 56.53p 53.87p 55.74p 2430690
01/05/2018 54.24p 56.11p 53.26p 55.49p 3031770
30/04/2018 56.74p 57.38p 53.62p 55.49p 5475785
27/04/2018 67.96p 68.58p 66.09p 67.33p 955556
26/04/2018 67.33p 71.08p 67.33p 67.96p 633806
25/04/2018 69.20p 70.20p 65.41p 66.71p 1035264
24/04/2018 64.22p 70.19p 64.22p 68.58p 1681956
23/04/2018 61.72p 66.76p 61.14p 64.59p 1973766
20/04/2018 60.48p 62.35p 58.61p 61.72p 507501
19/04/2018 61.10p 61.85p 59.85p 61.10p 447350
18/04/2018 61.10p 62.72p 58.61p 61.85p 1206401
17/04/2018 62.35p 62.71p 57.36p 61.10p 1997701
16/04/2018 62.35p 66.09p 59.85p 62.35p 2564075
13/04/2018 57.98p 70.52p 55.36p 62.35p 6157314
12/04/2018 54.24p 56.74p 52.65p 56.74p 2126462
11/04/2018 51.12p 53.37p 50.38p 52.37p 2373073
10/04/2018 49.25p 51.15p 48.63p 49.88p 1311225
09/04/2018 50.50p 50.97p 47.38p 49.25p 1818054
06/04/2018 48.63p 51.62p 47.38p 49.88p 4411786
05/04/2018 46.14p 47.38p 43.64p 47.38p 715308
04/04/2018 47.38p 48.63p 44.89p 46.76p 724957
03/04/2018 48.63p 48.88p 46.44p 48.01p 991941
29/03/2018 48.63p 49.63p 48.38p 48.63p 381607
28/03/2018 48.01p 49.38p 47.91p 48.63p 617756
27/03/2018 47.38p 48.88p 46.14p 48.01p 456635
26/03/2018 48.63p 48.63p 46.41p 47.38p 464847
23/03/2018 48.63p 48.88p 46.50p 47.38p 561400
22/03/2018 49.25p 50.49p 47.38p 48.63p 832011
21/03/2018 46.76p 50.23p 46.14p 49.25p 974073
20/03/2018 46.14p 47.73p 45.64p 46.14p 245053
19/03/2018 46.14p 47.36p 44.89p 46.14p 551779
16/03/2018 48.63p 49.88p 46.14p 46.76p 625228
15/03/2018 48.01p 48.24p 45.14p 45.51p 854963
14/03/2018 51.75p 52.37p 47.88p 48.01p 1106176
13/03/2018 49.88p 52.37p 47.38p 50.50p 2183714
12/03/2018 43.64p 45.99p 43.14p 45.51p 581167
09/03/2018 44.27p 44.39p 42.40p 43.64p 703730
08/03/2018 40.53p 44.51p 39.90p 43.64p 1465922
07/03/2018 41.15p 41.15p 38.99p 40.53p 642601
06/03/2018 41.15p 41.15p 40.04p 41.15p 132424
05/03/2018 41.77p 41.90p 39.90p 41.15p 1191600
02/03/2018 42.40p 42.58p 41.27p 41.77p 415593
01/03/2018 42.40p 43.14p 41.15p 42.40p 88208
28/02/2018 43.02p 43.39p 42.10p 42.40p 342364
27/02/2018 42.40p 43.52p 41.15p 42.89p 698390
26/02/2018 41.15p 43.64p 40.75p 42.40p 546760
23/02/2018 41.15p 41.55p 39.90p 41.15p 599749
22/02/2018 42.40p 42.40p 39.90p 41.15p 345873
21/02/2018 43.02p 43.64p 41.53p 41.90p 607759
20/02/2018 43.02p 43.63p 42.40p 43.02p 730887
19/02/2018 42.40p 43.59p 41.54p 43.02p 178762
16/02/2018 43.64p 43.64p 41.15p 42.40p 391799
15/02/2018 43.02p 44.14p 42.70p 43.64p 139979
14/02/2018 43.02p 44.59p 42.28p 43.02p 494124
13/02/2018 41.15p 41.87p 40.72p 41.15p 145745
12/02/2018 39.90p 42.00p 39.70p 41.15p 414483
09/02/2018 40.53p 41.15p 38.83p 39.28p 948396
08/02/2018 36.78p 42.40p 34.91p 41.15p 971497
07/02/2018 40.53p 43.07p 40.20p 41.15p 416243
06/02/2018 39.90p 43.26p 38.66p 40.90p 1109754
05/02/2018 42.40p 43.78p 41.40p 42.40p 551666
02/02/2018 43.02p 44.39p 42.40p 43.39p 526502
01/02/2018 44.89p 45.44p 42.40p 43.02p 619957
31/01/2018 42.40p 47.13p 42.40p 45.51p 662066
30/01/2018 43.64p 44.14p 42.67p 43.64p 260377

*Close Price adjusted for both dividends and splits