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
04/04/2016 3.49p 3.87p 3.35p 3.79p 71236552
01/04/2016 3.57p 3.67p 3.34p 3.54p 46252056
31/03/2016 3.37p 3.77p 2.90p 3.57p 103738120
30/03/2016 3.99p 4.03p 3.17p 3.39p 154328176
29/03/2016 3.74p 3.79p 3.47p 3.64p 55305556
24/03/2016 3.69p 3.86p 3.61p 3.84p 45505212
23/03/2016 3.79p 3.87p 3.62p 3.69p 39117796
22/03/2016 3.84p 3.93p 3.59p 3.72p 48050748
21/03/2016 3.79p 3.93p 3.70p 3.79p 56939724
18/03/2016 3.79p 3.84p 3.44p 3.69p 84183960
17/03/2016 3.87p 4.34p 2.99p 3.89p 191902512
16/03/2016 3.29p 3.39p 2.53p 3.07p 258971088
15/03/2016 3.64p 3.64p 3.29p 3.47p 107585424
14/03/2016 3.92p 3.92p 3.54p 3.79p 115390664
11/03/2016 4.11p 4.24p 3.49p 3.79p 185560240
10/03/2016 3.27p 4.09p 3.16p 3.81p 304812384
09/03/2016 2.89p 3.03p 2.71p 2.97p 203653616
08/03/2016 2.67p 2.68p 2.30p 2.64p 68117424
07/03/2016 2.54p 2.72p 2.34p 2.54p 115124776
04/03/2016 2.57p 2.72p 2.46p 2.61p 130097688
03/03/2016 2.22p 2.40p 2.17p 2.29p 68973504
02/03/2016 2.19p 2.34p 2.08p 2.22p 143733008
01/03/2016 2.42p 2.47p 2.00p 2.34p 125392656
29/02/2016 2.34p 2.78p 2.33p 2.39p 282034464
26/02/2016 2.02p 2.43p 1.96p 2.17p 225596064
25/02/2016 1.70p 2.04p 1.70p 2.00p 173367216
24/02/2016 1.70p 1.74p 1.59p 1.67p 76434496
23/02/2016 1.62p 1.89p 1.62p 1.70p 169940320
22/02/2016 1.37p 1.77p 1.37p 1.70p 216072480
19/02/2016 1.25p 1.45p 1.21p 1.37p 141824848
18/02/2016 1.20p 1.45p 1.11p 1.20p 160974912
17/02/2016 1.25p 1.66p 0.90p 1.25p 458230528
16/02/2016 2.42p 2.42p 1.20p 1.29p 724139584
15/02/2016 2.12p 2.98p 2.00p 2.59p 545474752
12/02/2016 0.76p 1.30p 0.76p 1.12p 555245504
11/02/2016 0.84p 0.96p 0.74p 0.82p 393737728
10/02/2016 0.40p 0.99p 0.34p 0.83p 767101248
09/02/2016 0.36p 0.36p 0.33p 0.34p 8415181
08/02/2016 0.33p 0.39p 0.33p 0.36p 25005596
05/02/2016 0.34p 0.35p 0.33p 0.33p 11185015
04/02/2016 0.33p 0.36p 0.33p 0.34p 5186101
03/02/2016 0.34p 0.36p 0.32p 0.33p 8316589
02/02/2016 0.36p 0.37p 0.33p 0.34p 8722762
01/02/2016 0.34p 0.37p 0.33p 0.36p 36108876
29/01/2016 0.32p 0.37p 0.31p 0.35p 36343164
28/01/2016 0.32p 0.34p 0.30p 0.30p 21651864
27/01/2016 0.28p 0.31p 0.28p 0.29p 24935836
26/01/2016 0.30p 0.30p 0.26p 0.28p 24587738
25/01/2016 0.30p 0.31p 0.29p 0.30p 23681208
22/01/2016 0.29p 0.33p 0.29p 0.30p 40022408
21/01/2016 0.30p 0.31p 0.29p 0.29p 16849766
20/01/2016 0.33p 0.33p 0.29p 0.30p 34226388
19/01/2016 0.31p 0.31p 0.29p 0.30p 21423702
18/01/2016 0.32p 0.33p 0.28p 0.31p 27897838
15/01/2016 0.32p 0.36p 0.32p 0.33p 32253694
14/01/2016 0.27p 0.35p 0.27p 0.32p 62426800
13/01/2016 0.32p 0.32p 0.28p 0.31p 31394504
12/01/2016 0.34p 0.34p 0.30p 0.32p 41929688
11/01/2016 0.36p 0.36p 0.34p 0.34p 17423204
08/01/2016 0.34p 0.37p 0.34p 0.36p 22993798
07/01/2016 0.33p 0.37p 0.32p 0.36p 45224736
06/01/2016 0.36p 0.38p 0.35p 0.36p 61359644
05/01/2016 0.41p 0.43p 0.35p 0.37p 69871136
04/01/2016 0.42p 0.45p 0.40p 0.41p 23838118
31/12/2015 0.41p 0.45p 0.38p 0.43p 22203208
30/12/2015 0.43p 0.46p 0.41p 0.41p 51407604
29/12/2015 0.41p 0.52p 0.41p 0.44p 124137248
24/12/2015 0.36p 0.44p 0.34p 0.39p 31080394
23/12/2015 0.39p 0.41p 0.34p 0.36p 43320736
22/12/2015 0.38p 0.42p 0.33p 0.39p 97004072
21/12/2015 0.47p 0.47p 0.31p 0.39p 191015504
18/12/2015 0.53p 0.54p 0.49p 0.50p 33745600
17/12/2015 0.54p 0.54p 0.50p 0.53p 29653392
16/12/2015 0.52p 0.57p 0.50p 0.54p 59574284
15/12/2015 0.64p 0.64p 0.52p 0.52p 111326376
14/12/2015 0.54p 0.71p 0.54p 0.62p 156028304
11/12/2015 0.55p 0.57p 0.53p 0.55p 18464530
10/12/2015 0.55p 0.56p 0.53p 0.55p 42403344
09/12/2015 0.52p 0.58p 0.50p 0.55p 57217340
08/12/2015 0.51p 0.55p 0.47p 0.52p 68549552
07/12/2015 0.58p 0.59p 0.50p 0.53p 61779188
04/12/2015 0.63p 0.65p 0.57p 0.58p 50437308
03/12/2015 0.58p 0.66p 0.56p 0.63p 183130496
02/12/2015 0.52p 0.58p 0.50p 0.57p 88082744
01/12/2015 0.53p 0.55p 0.51p 0.51p 34378768
30/11/2015 0.59p 0.59p 0.52p 0.52p 64050784
27/11/2015 0.62p 0.64p 0.57p 0.58p 40510932
26/11/2015 0.57p 0.64p 0.55p 0.62p 65469784
25/11/2015 0.55p 0.59p 0.52p 0.57p 19724700
24/11/2015 0.51p 0.57p 0.50p 0.56p 26723334
23/11/2015 0.56p 0.57p 0.52p 0.54p 39752312
20/11/2015 0.52p 0.59p 0.51p 0.55p 53310616
19/11/2015 0.48p 0.56p 0.48p 0.53p 74526488
18/11/2015 0.53p 0.58p 0.52p 0.55p 84408528
17/11/2015 0.59p 0.59p 0.55p 0.55p 40600368
16/11/2015 0.62p 0.63p 0.58p 0.58p 36003232
13/11/2015 0.60p 0.67p 0.60p 0.62p 47387724
12/11/2015 0.62p 0.65p 0.60p 0.63p 32944490
11/11/2015 0.61p 0.61p 0.58p 0.61p 37165712
10/11/2015 0.62p 0.63p 0.60p 0.61p 22766838
09/11/2015 0.63p 0.64p 0.60p 0.62p 36186496
06/11/2015 0.66p 0.66p 0.62p 0.63p 50726676
05/11/2015 0.65p 0.75p 0.63p 0.66p 65492216
04/11/2015 0.61p 0.65p 0.58p 0.63p 63722984
03/11/2015 0.62p 0.64p 0.60p 0.61p 41849108
02/11/2015 0.64p 0.64p 0.60p 0.63p 51345936
30/10/2015 0.66p 0.68p 0.61p 0.64p 51249028
29/10/2015 0.67p 0.68p 0.65p 0.66p 42820628
28/10/2015 0.68p 0.71p 0.65p 0.67p 66556388
27/10/2015 0.67p 0.69p 0.66p 0.68p 37186600
26/10/2015 0.71p 0.71p 0.67p 0.67p 60331300
23/10/2015 0.76p 0.78p 0.69p 0.71p 97846368
22/10/2015 0.77p 0.83p 0.73p 0.76p 116822816
21/10/2015 0.73p 0.76p 0.70p 0.73p 55743144
20/10/2015 0.71p 0.80p 0.70p 0.73p 116925184
19/10/2015 0.66p 0.74p 0.65p 0.71p 144851520
16/10/2015 0.63p 0.68p 0.62p 0.66p 56441604
15/10/2015 0.65p 0.67p 0.63p 0.63p 34259000
14/10/2015 0.57p 0.69p 0.56p 0.68p 103088768
13/10/2015 0.57p 0.60p 0.55p 0.57p 24196530
12/10/2015 0.59p 0.60p 0.50p 0.57p 71163960
09/10/2015 0.61p 0.62p 0.58p 0.60p 27623888
08/10/2015 0.60p 0.63p 0.59p 0.61p 31161160
07/10/2015 0.61p 0.65p 0.58p 0.60p 55780244
06/10/2015 0.58p 0.63p 0.57p 0.61p 44065556
05/10/2015 0.58p 0.64p 0.58p 0.59p 39195632
02/10/2015 0.52p 0.58p 0.52p 0.57p 41835796
01/10/2015 0.57p 0.57p 0.55p 0.57p 29146930
30/09/2015 0.58p 0.65p 0.55p 0.57p 40947756
29/09/2015 0.57p 0.64p 0.53p 0.59p 79626296
28/09/2015 0.62p 0.63p 0.55p 0.58p 97146832
25/09/2015 0.61p 0.66p 0.61p 0.62p 48242236
24/09/2015 0.72p 0.72p 0.60p 0.61p 96974344
23/09/2015 0.67p 0.69p 0.63p 0.67p 90954872
22/09/2015 0.67p 0.73p 0.65p 0.67p 65249304
21/09/2015 0.66p 0.70p 0.65p 0.66p 64269812
18/09/2015 0.67p 0.70p 0.65p 0.67p 66258904
17/09/2015 0.67p 0.71p 0.63p 0.66p 101243296
16/09/2015 0.66p 0.70p 0.65p 0.65p 109152656
15/09/2015 0.67p 0.74p 0.65p 0.66p 136101216
14/09/2015 0.62p 0.73p 0.62p 0.67p 176771888
11/09/2015 0.62p 0.63p 0.58p 0.61p 85708464
10/09/2015 0.60p 0.65p 0.58p 0.62p 90442216
09/09/2015 0.56p 0.61p 0.56p 0.58p 50640216
08/09/2015 0.57p 0.59p 0.55p 0.56p 27790654
07/09/2015 0.55p 0.62p 0.55p 0.58p 66759996
04/09/2015 0.53p 0.58p 0.52p 0.55p 29337746
03/09/2015 0.52p 0.58p 0.50p 0.53p 33520982
02/09/2015 0.52p 0.53p 0.45p 0.52p 37952012
01/09/2015 0.52p 0.55p 0.51p 0.52p 56905952
28/08/2015 0.57p 0.57p 0.52p 0.52p 70114712
27/08/2015 0.55p 0.62p 0.50p 0.57p 28582580
26/08/2015 0.55p 0.60p 0.51p 0.53p 25331366
25/08/2015 0.50p 0.57p 0.48p 0.52p 43337412
24/08/2015 0.47p 0.60p 0.40p 0.52p 44306076
21/08/2015 0.50p 0.51p 0.47p 0.47p 5913822
20/08/2015 0.51p 0.52p 0.46p 0.47p 6163723
19/08/2015 0.55p 0.55p 0.50p 0.51p 2649596
18/08/2015 0.50p 0.55p 0.49p 0.55p 7581704
17/08/2015 0.55p 0.56p 0.50p 0.50p 8302746
14/08/2015 0.55p 0.58p 0.52p 0.55p 3298878
13/08/2015 0.50p 0.60p 0.48p 0.55p 17626646
12/08/2015 0.52p 0.53p 0.47p 0.50p 3802641
11/08/2015 0.52p 0.53p 0.51p 0.52p 2323090
10/08/2015 0.52p 0.54p 0.51p 0.52p 2366030
07/08/2015 0.52p 0.54p 0.50p 0.52p 2148958
06/08/2015 0.55p 0.55p 0.51p 0.52p 4082895
05/08/2015 0.55p 0.57p 0.52p 0.55p 2790655
04/08/2015 0.55p 0.60p 0.54p 0.55p 1764563
03/08/2015 0.57p 0.58p 0.53p 0.55p 2533377
31/07/2015 0.60p 0.62p 0.50p 0.57p 3960821
30/07/2015 0.55p 0.60p 0.55p 0.55p 1033875
29/07/2015 0.55p 0.62p 0.55p 0.55p 2580234
28/07/2015 0.55p 0.59p 0.53p 0.55p 2294376
27/07/2015 0.60p 0.61p 0.50p 0.55p 5423796
24/07/2015 0.62p 0.65p 0.60p 0.60p 2424348
23/07/2015 0.65p 0.69p 0.60p 0.62p 6268216
22/07/2015 0.55p 0.69p 0.55p 0.62p 18421916
21/07/2015 0.52p 0.63p 0.52p 0.60p 11152373
20/07/2015 0.65p 0.65p 0.50p 0.52p 11198766
17/07/2015 0.60p 0.68p 0.60p 0.65p 6985028
16/07/2015 0.60p 0.62p 0.58p 0.60p 1771579
15/07/2015 0.60p 0.65p 0.58p 0.60p 1772293
14/07/2015 0.60p 0.63p 0.57p 0.60p 4667406
13/07/2015 0.65p 0.68p 0.55p 0.60p 14295607
10/07/2015 0.67p 0.70p 0.64p 0.67p 2887099
09/07/2015 0.65p 0.74p 0.64p 0.67p 7558332
08/07/2015 0.67p 0.70p 0.66p 0.67p 6072414
07/07/2015 0.72p 0.73p 0.67p 0.67p 15084010
06/07/2015 0.75p 0.75p 0.70p 0.72p 3536294
03/07/2015 0.75p 0.77p 0.72p 0.75p 4139822
02/07/2015 0.75p 0.77p 0.71p 0.75p 3037899
01/07/2015 0.75p 0.79p 0.73p 0.75p 9054202
30/06/2015 0.72p 0.79p 0.72p 0.77p 9737463
29/06/2015 0.75p 0.79p 0.72p 0.72p 13196586
26/06/2015 0.72p 0.84p 0.72p 0.80p 19438288
25/06/2015 0.85p 0.85p 0.72p 0.72p 15551634
24/06/2015 0.80p 1.00p 0.80p 0.85p 29457078
23/06/2015 0.77p 0.77p 0.70p 0.72p 6055412
22/06/2015 0.80p 0.81p 0.74p 0.77p 2661200

*Close Price adjusted for both dividends and splits