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
29/01/2018 43.64p 43.64p 41.37p 42.40p 663284
26/01/2018 43.64p 44.89p 42.42p 43.64p 348120
25/01/2018 43.64p 44.89p 43.22p 43.64p 390548
24/01/2018 44.89p 45.17p 42.84p 43.64p 413585
23/01/2018 43.64p 44.89p 42.99p 43.89p 578982
22/01/2018 43.02p 44.89p 42.40p 43.64p 426318
19/01/2018 43.64p 44.89p 42.40p 42.89p 688712
18/01/2018 43.64p 45.11p 42.80p 43.64p 432756
17/01/2018 43.77p 44.89p 42.52p 43.64p 595008
16/01/2018 46.14p 46.26p 42.78p 45.89p 672240
15/01/2018 46.14p 48.63p 45.29p 46.14p 938255
12/01/2018 44.27p 47.38p 42.40p 46.14p 1019303
11/01/2018 49.25p 49.38p 41.52p 47.13p 2563771
10/01/2018 43.64p 49.49p 43.64p 46.76p 3127889
09/01/2018 39.90p 45.76p 39.73p 43.64p 1392586
08/01/2018 40.53p 41.15p 38.66p 39.90p 646097
05/01/2018 40.53p 42.40p 38.66p 39.90p 2567812
04/01/2018 36.16p 38.66p 36.16p 38.03p 1238997
03/01/2018 36.16p 38.41p 34.04p 36.16p 618320
02/01/2018 37.41p 38.36p 34.91p 34.91p 735232
29/12/2017 38.66p 41.02p 36.16p 38.66p 1056161
28/12/2017 34.29p 40.25p 33.19p 38.66p 2282513
27/12/2017 33.04p 36.16p 31.55p 34.29p 337805
22/12/2017 33.04p 34.04p 31.17p 33.04p 78736
21/12/2017 33.04p 34.66p 31.17p 33.04p 403278
20/12/2017 33.04p 34.66p 32.42p 34.66p 899741
19/12/2017 31.17p 34.66p 30.18p 32.42p 1437250
18/12/2017 29.93p 31.92p 29.43p 31.17p 541984
15/12/2017 28.68p 31.17p 28.26p 29.93p 536672
14/12/2017 28.68p 29.93p 27.56p 28.68p 398285
13/12/2017 28.06p 29.93p 27.93p 28.68p 321545
12/12/2017 28.68p 29.93p 27.68p 28.06p 627846
11/12/2017 28.06p 29.68p 27.43p 28.68p 498126
08/12/2017 28.68p 29.43p 27.43p 28.06p 401599
07/12/2017 29.93p 30.92p 27.93p 28.68p 552806
06/12/2017 29.30p 31.30p 28.11p 29.93p 493169
05/12/2017 27.43p 31.17p 27.43p 29.30p 320498
04/12/2017 28.06p 28.68p 26.56p 28.06p 668192
01/12/2017 28.06p 30.18p 27.43p 28.06p 660283
30/11/2017 28.68p 29.93p 27.96p 28.06p 677130
29/11/2017 29.93p 31.17p 28.43p 29.93p 348100
28/11/2017 29.93p 31.05p 27.43p 29.93p 683121
27/11/2017 29.93p 31.17p 29.37p 29.93p 443429
24/11/2017 30.55p 31.52p 29.80p 29.93p 298418
23/11/2017 31.17p 32.12p 30.55p 30.55p 383817
22/11/2017 31.17p 33.12p 30.18p 31.17p 256740
21/11/2017 31.80p 32.42p 28.68p 31.17p 494753
20/11/2017 32.42p 32.69p 0.32p 31.80p 404446
17/11/2017 29.30p 35.41p 27.76p 32.42p 1227604
16/11/2017 29.93p 31.17p 29.18p 29.93p 538536
15/11/2017 28.68p 31.12p 27.76p 29.93p 694214
14/11/2017 31.17p 32.42p 27.43p 28.68p 2308336
13/11/2017 38.66p 39.90p 30.43p 31.17p 2786347
10/11/2017 37.41p 40.06p 36.16p 38.66p 2763592
09/11/2017 31.80p 42.32p 31.80p 36.78p 6941945
08/11/2017 28.68p 34.91p 27.84p 31.80p 3914906
07/11/2017 27.43p 29.93p 24.94p 28.06p 1652222
06/11/2017 26.19p 28.06p 24.94p 26.19p 977544
03/11/2017 24.94p 27.13p 24.37p 26.19p 1222586
02/11/2017 24.94p 26.19p 24.29p 24.94p 347835
01/11/2017 23.69p 26.19p 23.59p 24.94p 1028578
31/10/2017 24.32p 24.51p 23.24p 23.69p 461400
30/10/2017 24.94p 25.94p 23.75p 24.32p 838097
27/10/2017 25.56p 26.19p 23.69p 24.94p 812777
26/10/2017 24.94p 27.43p 24.07p 25.56p 273558
25/10/2017 25.56p 28.68p 23.89p 24.32p 602481
24/10/2017 23.69p 24.69p 23.69p 24.32p 584946
23/10/2017 24.94p 25.56p 22.44p 23.69p 682485
20/10/2017 23.69p 24.69p 22.69p 23.69p 928423
19/10/2017 24.94p 25.29p 23.19p 23.69p 1257795
18/10/2017 23.69p 25.54p 23.69p 24.94p 1398616
17/10/2017 23.69p 24.94p 23.19p 23.69p 1306847
16/10/2017 23.69p 24.94p 23.02p 23.69p 1146682
13/10/2017 23.69p 23.69p 23.69p 23.69p 20049
12/10/2017 23.07p 23.69p 23.07p 23.69p 917118
11/10/2017 23.07p 23.19p 22.44p 23.07p 9022
10/10/2017 23.69p 23.69p 23.07p 23.07p 20089
09/10/2017 24.32p 24.94p 23.69p 23.69p 20009
06/10/2017 24.32p 24.94p 24.32p 24.32p 12030
05/10/2017 24.94p 24.94p 24.94p 24.94p 22054
04/10/2017 23.69p 24.94p 23.07p 24.32p 1167276
03/10/2017 24.32p 24.94p 21.20p 23.07p 2360287
02/10/2017 27.43p 27.43p 24.94p 24.94p 2005
29/09/2017 28.68p 28.68p 27.43p 27.43p 1101717
28/09/2017 29.30p 31.17p 28.68p 28.68p 1869513
27/09/2017 26.19p 31.80p 26.19p 28.68p 3766461
26/09/2017 23.69p 26.81p 23.69p 26.19p 3566428
25/09/2017 24.94p 26.19p 21.82p 23.69p 7173316
22/09/2017 28.06p 28.06p 26.19p 26.19p 6015
21/09/2017 39.90p 49.88p 25.56p 28.06p 21359354
20/09/2017 50.50p 51.12p 46.76p 49.88p 1044180
19/09/2017 46.14p 50.50p 46.14p 50.50p 200
18/09/2017 47.38p 47.38p 44.89p 46.14p 901912
15/09/2017 46.76p 48.01p 44.89p 47.38p 1520036
14/09/2017 47.38p 47.38p 44.89p 45.51p 804509
13/09/2017 47.38p 47.38p 47.38p 47.38p 4010
12/09/2017 48.01p 49.88p 44.89p 46.76p 2891805
11/09/2017 51.12p 51.75p 48.63p 49.88p 1362340
08/09/2017 52.99p 53.62p 51.12p 51.12p 1151406
07/09/2017 53.62p 55.61p 51.75p 53.62p 1755733
06/09/2017 55.49p 55.61p 55.49p 55.61p 8020
05/09/2017 48.63p 55.49p 48.01p 54.24p 3355879
04/09/2017 52.37p 61.10p 41.15p 48.01p 8131359
01/09/2017 66.71p 70.45p 56.74p 61.10p 4117226
31/08/2017 62.35p 71.70p 61.10p 66.71p 6290878
30/08/2017 53.62p 63.59p 51.12p 62.97p 3203646
29/08/2017 54.87p 54.87p 52.37p 53.62p 917097
25/08/2017 49.88p 56.11p 49.88p 54.87p 2555137
24/08/2017 46.76p 52.37p 45.51p 49.88p 1804227
23/08/2017 50.50p 50.50p 47.38p 48.63p 972383
22/08/2017 55.49p 56.11p 46.76p 49.88p 3350409
21/08/2017 51.75p 57.98p 51.12p 55.49p 2519345
18/08/2017 50.50p 52.99p 50.50p 51.75p 2021117
17/08/2017 48.63p 53.62p 44.27p 50.50p 5249348
16/08/2017 46.14p 46.14p 44.27p 44.27p 1121013
15/08/2017 45.51p 46.14p 45.51p 46.14p 16039
14/08/2017 46.14p 46.76p 44.89p 45.51p 729808
11/08/2017 46.76p 46.76p 45.51p 46.14p 932890
10/08/2017 44.89p 46.76p 44.89p 46.76p 7218
09/08/2017 46.76p 48.01p 44.89p 44.89p 737723
08/08/2017 45.51p 48.01p 44.27p 46.76p 1125546
07/08/2017 46.76p 48.01p 45.51p 45.51p 1157062
04/08/2017 46.76p 48.01p 45.51p 48.01p 1673134
03/08/2017 45.51p 48.01p 43.64p 46.76p 1017745
02/08/2017 44.27p 46.14p 44.27p 45.51p 476115
01/08/2017 46.14p 46.76p 43.02p 44.27p 1516053
31/07/2017 44.89p 46.14p 43.02p 46.14p 1051752
28/07/2017 45.51p 46.14p 44.27p 44.89p 1084355
27/07/2017 42.40p 49.25p 41.77p 46.14p 4081690
26/07/2017 42.40p 42.40p 41.15p 41.77p 2602004
25/07/2017 44.27p 44.27p 41.77p 42.40p 2372462
24/07/2017 46.76p 48.13p 44.27p 44.27p 221
21/07/2017 48.01p 54.87p 46.76p 46.76p 4731096
20/07/2017 40.53p 51.12p 39.28p 48.63p 7191966
19/07/2017 39.90p 40.53p 39.28p 39.28p 1994396
18/07/2017 43.02p 43.02p 40.53p 40.53p 8220
17/07/2017 46.14p 46.14p 43.02p 43.02p 1508066
14/07/2017 46.76p 47.38p 44.27p 44.89p 2063142
13/07/2017 49.88p 50.50p 45.51p 47.38p 2588721
12/07/2017 45.51p 52.99p 44.27p 50.50p 5790490
11/07/2017 40.53p 46.76p 38.03p 44.27p 7413527
10/07/2017 48.63p 48.63p 41.15p 41.15p 7017
07/07/2017 69.83p 69.83p 66.71p 68.58p 1368044
06/07/2017 69.20p 70.45p 65.46p 69.83p 2563161
05/07/2017 71.08p 76.69p 67.96p 69.20p 3151522
04/07/2017 67.33p 81.67p 67.96p 71.08p 5566040
03/07/2017 77.31p 82.92p 76.69p 81.67p 1482780
30/06/2017 86.66p 87.29p 76.06p 76.69p 2778960
29/06/2017 84.17p 89.16p 84.17p 87.29p 1477745
28/06/2017 81.67p 84.79p 81.67p 84.17p 18045
27/06/2017 77.93p 81.05p 77.93p 81.05p 4009
26/06/2017 67.96p 85.29p 62.97p 74.19p 8361328
23/06/2017 82.30p 85.29p 82.30p 85.29p 63758
22/06/2017 90.40p 90.40p 84.17p 84.17p 15638
21/06/2017 95.39p 95.39p 92.77p 92.77p 2649
20/06/2017 101.00p 102.25p 96.64p 96.64p 0
19/06/2017 101.00p 103.50p 97.26p 99.13p 0
16/06/2017 101.00p 102.07p 98.15p 101.00p 2204761
15/06/2017 97.26p 101.45p 95.89p 98.51p 1545678
14/06/2017 96.64p 100.75p 91.03p 97.26p 2099295
13/06/2017 102.87p 105.99p 92.90p 96.64p 4818282
12/06/2017 91.65p 102.50p 91.43p 101.00p 4622278
09/06/2017 86.66p 93.52p 82.80p 92.27p 2112270
08/06/2017 85.42p 88.28p 82.30p 87.29p 1465304
07/06/2017 90.40p 92.22p 81.30p 86.04p 4749580
06/06/2017 84.17p 91.03p 81.05p 89.78p 5299127
05/06/2017 75.44p 79.80p 74.82p 78.56p 2566891
02/06/2017 71.08p 75.19p 71.08p 74.82p 1859527
01/06/2017 69.83p 72.32p 69.35p 69.83p 1346986
31/05/2017 69.83p 69.83p 68.24p 68.58p 702558
30/05/2017 70.45p 71.08p 68.58p 69.83p 990795
26/05/2017 68.58p 70.83p 66.09p 69.83p 1778676
25/05/2017 69.83p 71.08p 67.96p 68.58p 723877
24/05/2017 67.33p 68.58p 66.09p 67.96p 800487
23/05/2017 68.58p 69.83p 66.84p 66.84p 1142468
22/05/2017 70.45p 71.72p 67.33p 68.58p 1742880
19/05/2017 66.71p 68.26p 66.09p 66.71p 679096
18/05/2017 66.09p 68.76p 65.09p 66.71p 1058630
17/05/2017 69.20p 69.20p 66.09p 66.71p 1232704
16/05/2017 66.71p 69.20p 66.49p 68.58p 779537
15/05/2017 67.33p 68.58p 66.09p 66.71p 995760
12/05/2017 67.33p 68.58p 66.09p 67.33p 1375272
11/05/2017 67.33p 68.58p 66.89p 68.58p 405677
10/05/2017 68.58p 69.18p 66.49p 68.58p 783000
09/05/2017 69.20p 69.70p 66.09p 68.58p 1502007
08/05/2017 71.08p 71.32p 67.33p 69.83p 942088
05/05/2017 71.08p 73.57p 69.83p 71.08p 1831479
04/05/2017 69.83p 74.29p 67.09p 72.32p 3860363
03/05/2017 69.20p 69.58p 66.09p 68.58p 1143277
02/05/2017 66.71p 67.33p 65.34p 66.71p 1384483
28/04/2017 67.96p 68.33p 66.09p 67.33p 682016
27/04/2017 65.46p 69.45p 65.46p 67.96p 973214
26/04/2017 66.71p 69.68p 65.04p 66.71p 1686011
25/04/2017 74.19p 74.54p 67.71p 68.58p 3639555
24/04/2017 69.83p 73.32p 69.83p 71.70p 1084786
21/04/2017 69.83p 70.80p 68.58p 69.83p 821759
20/04/2017 69.20p 71.08p 68.58p 69.83p 764786
19/04/2017 70.45p 71.08p 68.24p 69.20p 814513
18/04/2017 71.70p 72.32p 68.58p 70.45p 1765357
13/04/2017 70.45p 74.38p 68.58p 72.32p 1758085

*Close Price adjusted for both dividends and splits