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
31/10/2017 0.97p 0.98p 0.93p 0.95p 11534993
30/10/2017 1.00p 1.04p 0.95p 0.97p 20952428
27/10/2017 1.02p 1.05p 0.95p 1.00p 20319434
26/10/2017 1.00p 1.10p 0.96p 1.02p 6838945
25/10/2017 1.02p 1.15p 0.96p 0.97p 15062030
24/10/2017 0.95p 0.99p 0.95p 0.97p 14623642
23/10/2017 1.00p 1.02p 0.90p 0.95p 17062134
20/10/2017 0.95p 0.99p 0.91p 0.95p 23210576
19/10/2017 1.00p 1.01p 0.93p 0.95p 31444882
18/10/2017 0.95p 1.02p 0.95p 1.00p 34965396
17/10/2017 0.95p 1.00p 0.93p 0.95p 32671176
16/10/2017 0.95p 1.00p 0.92p 0.95p 28667056
13/10/2017 0.95p 0.95p 0.95p 0.95p 501228
12/10/2017 0.92p 0.95p 0.92p 0.95p 22927958
11/10/2017 0.92p 0.93p 0.90p 0.92p 225548
10/10/2017 0.95p 0.95p 0.92p 0.92p 502231
09/10/2017 0.97p 1.00p 0.95p 0.95p 500226
06/10/2017 0.97p 1.00p 0.97p 0.97p 300742
05/10/2017 1.00p 1.00p 1.00p 1.00p 551346
04/10/2017 0.95p 1.00p 0.92p 0.97p 29181904
03/10/2017 0.97p 1.00p 0.85p 0.92p 59007172
02/10/2017 1.10p 1.10p 1.00p 1.00p 50125
29/09/2017 1.15p 1.15p 1.10p 1.10p 27542924
28/09/2017 1.17p 1.25p 1.15p 1.15p 46737816
27/09/2017 1.05p 1.27p 1.05p 1.15p 94161528
26/09/2017 0.95p 1.07p 0.95p 1.05p 89160688
25/09/2017 1.00p 1.05p 0.87p 0.95p 179332880
22/09/2017 1.12p 1.12p 1.05p 1.05p 150369
21/09/2017 1.60p 2.00p 1.02p 1.12p 533983840
20/09/2017 2.02p 2.04p 1.87p 2.00p 26104506
19/09/2017 1.85p 2.02p 1.85p 2.02p 5012
18/09/2017 1.90p 1.90p 1.80p 1.85p 22547808
15/09/2017 1.87p 1.92p 1.80p 1.90p 38000900
14/09/2017 1.90p 1.90p 1.80p 1.82p 20112714
13/09/2017 1.90p 1.90p 1.90p 1.90p 100245
12/09/2017 1.92p 2.00p 1.80p 1.87p 72295128
11/09/2017 2.04p 2.07p 1.95p 2.00p 34058512
08/09/2017 2.12p 2.14p 2.04p 2.04p 28785140
07/09/2017 2.14p 2.22p 2.07p 2.14p 43893320
06/09/2017 2.22p 2.22p 2.22p 2.22p 200490
05/09/2017 1.95p 2.22p 1.92p 2.17p 83896976
04/09/2017 2.09p 2.44p 1.65p 1.92p 203283968
01/09/2017 2.67p 2.82p 2.27p 2.44p 102930640
31/08/2017 2.49p 2.87p 2.44p 2.67p 157271952
30/08/2017 2.14p 2.54p 2.04p 2.52p 80091144
29/08/2017 2.19p 2.19p 2.09p 2.14p 22927422
25/08/2017 2.00p 2.24p 2.00p 2.19p 63878416
24/08/2017 1.87p 2.09p 1.82p 2.00p 45105668
23/08/2017 2.02p 2.02p 1.90p 1.95p 24309584
22/08/2017 2.22p 2.24p 1.87p 2.00p 83760232
21/08/2017 2.07p 2.32p 2.04p 2.22p 62983624
18/08/2017 2.02p 2.12p 2.02p 2.07p 50527932
17/08/2017 1.95p 2.14p 1.77p 2.02p 131233696
16/08/2017 1.85p 1.85p 1.77p 1.77p 28025328
15/08/2017 1.82p 1.85p 1.82p 1.85p 400983
14/08/2017 1.85p 1.87p 1.80p 1.82p 18245194
11/08/2017 1.87p 1.87p 1.82p 1.85p 23322254
10/08/2017 1.80p 1.87p 1.80p 1.87p 180442
09/08/2017 1.87p 1.92p 1.80p 1.80p 18443072
08/08/2017 1.82p 1.92p 1.77p 1.87p 28138640
07/08/2017 1.87p 1.92p 1.82p 1.82p 28926552
04/08/2017 1.87p 1.92p 1.82p 1.92p 41828344
03/08/2017 1.82p 1.92p 1.75p 1.87p 25443634
02/08/2017 1.77p 1.85p 1.77p 1.82p 11902870
01/08/2017 1.85p 1.87p 1.72p 1.77p 37901328
31/07/2017 1.80p 1.85p 1.72p 1.85p 26293802
28/07/2017 1.82p 1.85p 1.77p 1.80p 27108874
27/07/2017 1.70p 1.97p 1.67p 1.85p 102042248
26/07/2017 1.70p 1.70p 1.65p 1.67p 65050100
25/07/2017 1.77p 1.77p 1.67p 1.70p 59311552
24/07/2017 1.87p 1.93p 1.77p 1.77p 5514
21/07/2017 1.92p 2.19p 1.87p 1.87p 118277400
20/07/2017 1.62p 2.04p 1.57p 1.95p 179799152
19/07/2017 1.60p 1.62p 1.57p 1.57p 49859896
18/07/2017 1.72p 1.72p 1.62p 1.62p 205504
17/07/2017 1.85p 1.85p 1.72p 1.72p 37701636
14/07/2017 1.87p 1.90p 1.77p 1.80p 51578564
13/07/2017 2.00p 2.02p 1.82p 1.90p 64718032
12/07/2017 1.82p 2.12p 1.77p 2.02p 144762240
11/07/2017 1.62p 1.87p 1.52p 1.77p 185338176
10/07/2017 1.95p 1.95p 1.65p 1.65p 175430
07/07/2017 2.79p 2.79p 2.67p 2.74p 34201100
06/07/2017 2.77p 2.82p 2.62p 2.79p 64079016
05/07/2017 2.84p 3.07p 2.72p 2.77p 78788056
04/07/2017 2.69p 3.27p 2.72p 2.84p 139151008
03/07/2017 3.09p 3.32p 3.07p 3.27p 37069496
30/06/2017 3.47p 3.49p 3.04p 3.07p 69474008
29/06/2017 3.37p 3.57p 3.37p 3.49p 36943628
28/06/2017 3.27p 3.39p 3.27p 3.37p 451116
27/06/2017 3.12p 3.24p 3.12p 3.24p 100236
26/06/2017 2.72p 3.41p 2.52p 2.97p 209033216
23/06/2017 3.29p 3.41p 3.29p 3.41p 1593947
22/06/2017 3.62p 3.62p 3.37p 3.37p 390958
21/06/2017 3.82p 3.82p 3.71p 3.71p 66236
20/06/2017 4.04p 4.09p 3.87p 3.87p 0
19/06/2017 4.04p 4.14p 3.89p 3.97p 0
16/06/2017 4.04p 4.08p 3.93p 4.04p 55119032
15/06/2017 3.89p 4.06p 3.84p 3.94p 38641944
14/06/2017 3.87p 4.03p 3.64p 3.89p 52482368
13/06/2017 4.11p 4.24p 3.72p 3.87p 120457040
12/06/2017 3.67p 4.10p 3.66p 4.04p 115556944
09/06/2017 3.47p 3.74p 3.31p 3.69p 52806764
08/06/2017 3.42p 3.53p 3.29p 3.49p 36632612
07/06/2017 3.62p 3.69p 3.25p 3.44p 118739504
06/06/2017 3.37p 3.64p 3.24p 3.59p 132478176
05/06/2017 3.02p 3.19p 2.99p 3.14p 64172272
02/06/2017 2.84p 3.01p 2.84p 2.99p 46488180
01/06/2017 2.79p 2.89p 2.77p 2.79p 33674644
31/05/2017 2.79p 2.79p 2.73p 2.74p 17563960
30/05/2017 2.82p 2.84p 2.74p 2.79p 24769886
26/05/2017 2.74p 2.83p 2.64p 2.79p 44466892
25/05/2017 2.79p 2.84p 2.72p 2.74p 18096936
24/05/2017 2.69p 2.74p 2.64p 2.72p 20012174
23/05/2017 2.74p 2.79p 2.67p 2.67p 28561712
22/05/2017 2.82p 2.87p 2.69p 2.74p 43572012
19/05/2017 2.67p 2.73p 2.64p 2.67p 16977388
18/05/2017 2.64p 2.75p 2.60p 2.67p 26465746
17/05/2017 2.77p 2.77p 2.64p 2.67p 30817590
16/05/2017 2.67p 2.77p 2.66p 2.74p 19488430
15/05/2017 2.69p 2.74p 2.64p 2.67p 24893994
12/05/2017 2.69p 2.74p 2.64p 2.69p 34381788
11/05/2017 2.69p 2.74p 2.68p 2.74p 10141934
10/05/2017 2.74p 2.77p 2.66p 2.74p 19575010
09/05/2017 2.77p 2.79p 2.64p 2.74p 37550168
08/05/2017 2.84p 2.85p 2.69p 2.79p 23552200
05/05/2017 2.84p 2.94p 2.79p 2.84p 45786976
04/05/2017 2.79p 2.97p 2.68p 2.89p 96509072
03/05/2017 2.77p 2.78p 2.64p 2.74p 28581930
02/05/2017 2.67p 2.69p 2.61p 2.67p 34612068
28/04/2017 2.72p 2.73p 2.64p 2.69p 17050408
27/04/2017 2.62p 2.78p 2.62p 2.72p 24330338
26/04/2017 2.67p 2.79p 2.60p 2.67p 42150284
25/04/2017 2.97p 2.98p 2.71p 2.74p 90988864
24/04/2017 2.79p 2.93p 2.79p 2.87p 27119646
21/04/2017 2.79p 2.83p 2.74p 2.79p 20543980
20/04/2017 2.77p 2.84p 2.74p 2.79p 19119638
19/04/2017 2.82p 2.84p 2.73p 2.77p 20362820
18/04/2017 2.87p 2.89p 2.74p 2.82p 44133932
13/04/2017 2.82p 2.98p 2.74p 2.89p 43952132
12/04/2017 2.89p 2.98p 2.74p 2.82p 85474056
11/04/2017 2.89p 2.94p 2.76p 2.89p 65775428
10/04/2017 2.77p 2.97p 2.69p 2.86p 102239600
07/04/2017 2.64p 2.83p 2.61p 2.69p 65188996
06/04/2017 2.62p 2.73p 2.58p 2.64p 84144752
05/04/2017 2.64p 2.71p 2.55p 2.62p 30589950
04/04/2017 2.69p 2.82p 2.59p 2.64p 57992452
03/04/2017 2.54p 2.74p 2.52p 2.72p 71598416
31/03/2017 2.47p 2.60p 2.47p 2.54p 19110628
30/03/2017 2.44p 2.49p 2.42p 2.47p 18733276
29/03/2017 2.47p 2.49p 2.39p 2.44p 19790876
28/03/2017 2.49p 2.50p 2.41p 2.47p 20385286
27/03/2017 2.54p 2.59p 2.44p 2.49p 22718206
24/03/2017 2.49p 2.59p 2.47p 2.54p 30722358
23/03/2017 2.47p 2.54p 2.44p 2.49p 13526475
22/03/2017 2.49p 2.54p 2.39p 2.49p 20728554
21/03/2017 2.52p 2.54p 2.44p 2.49p 32360600
20/03/2017 2.49p 2.49p 2.39p 2.44p 23336458
17/03/2017 2.44p 2.47p 2.42p 2.47p 15270056
16/03/2017 2.42p 2.50p 2.41p 2.44p 20603988
15/03/2017 2.47p 2.49p 2.39p 2.39p 23898304
14/03/2017 2.52p 2.53p 2.44p 2.47p 16049704
13/03/2017 2.49p 2.58p 2.39p 2.54p 42634064
10/03/2017 2.39p 2.54p 2.39p 2.49p 37446304
09/03/2017 2.47p 2.48p 2.35p 2.39p 38821272
08/03/2017 2.44p 2.53p 2.38p 2.44p 27669862
07/03/2017 2.49p 2.53p 2.39p 2.44p 29606518
06/03/2017 2.47p 2.55p 2.42p 2.49p 47934720
03/03/2017 2.42p 2.44p 2.36p 2.42p 27140370
02/03/2017 2.39p 2.53p 2.26p 2.42p 58627784
01/03/2017 2.69p 2.69p 2.52p 2.54p 19790526
28/02/2017 2.79p 2.84p 2.55p 2.74p 46352328
27/02/2017 2.72p 2.88p 2.65p 2.79p 63747180
24/02/2017 2.62p 2.79p 2.49p 2.69p 62643368
23/02/2017 2.39p 2.66p 2.38p 2.62p 51933792
22/02/2017 2.37p 2.43p 2.29p 2.37p 33017446
21/02/2017 2.37p 2.44p 2.35p 2.37p 22962054
20/02/2017 2.34p 2.42p 2.32p 2.37p 23722068
17/02/2017 2.42p 2.44p 2.30p 2.34p 39729424
16/02/2017 2.47p 2.59p 2.40p 2.42p 24387558
15/02/2017 2.37p 2.44p 2.34p 2.39p 17194592
14/02/2017 2.52p 2.52p 2.36p 2.37p 15466184
13/02/2017 2.42p 2.44p 2.36p 2.39p 20701796
10/02/2017 2.32p 2.44p 2.32p 2.42p 20605812
09/02/2017 2.39p 2.39p 2.30p 2.32p 21023512
08/02/2017 2.39p 2.44p 2.34p 2.39p 25906228
07/02/2017 2.47p 2.47p 2.34p 2.42p 34088804
06/02/2017 2.49p 2.51p 2.42p 2.47p 18122664
03/02/2017 2.49p 2.54p 2.42p 2.44p 25017402
02/02/2017 2.49p 2.54p 2.44p 2.49p 15239422
01/02/2017 2.44p 2.53p 2.35p 2.49p 19699260
31/01/2017 2.39p 2.49p 2.39p 2.44p 32841966
30/01/2017 2.39p 2.44p 2.38p 2.39p 23669396
27/01/2017 2.39p 2.44p 2.36p 2.37p 30487388
26/01/2017 2.47p 2.48p 2.31p 2.39p 39430220
25/01/2017 2.62p 2.62p 2.39p 2.44p 28593596
24/01/2017 2.52p 2.61p 2.49p 2.52p 25447670
23/01/2017 2.52p 2.54p 2.42p 2.52p 23840616
20/01/2017 2.52p 2.57p 2.45p 2.47p 19026554
19/01/2017 2.49p 2.57p 2.39p 2.52p 16554117
18/01/2017 2.47p 2.59p 2.39p 2.49p 18147616

*Close Price adjusted for both dividends and splits