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
30/06/2016 42.40p 42.47p 40.28p 41.15p 349880
29/06/2016 42.40p 42.65p 41.15p 42.40p 440989
28/06/2016 43.02p 43.14p 41.45p 42.40p 461217
27/06/2016 42.40p 44.51p 42.02p 43.02p 496775
24/06/2016 39.28p 44.89p 37.91p 42.40p 1132472
23/06/2016 43.02p 44.64p 41.40p 43.02p 686595
22/06/2016 43.64p 44.89p 41.15p 43.02p 603666
21/06/2016 45.51p 46.06p 42.40p 44.27p 1156500
20/06/2016 46.76p 47.98p 45.39p 46.14p 475361
17/06/2016 48.01p 49.13p 46.14p 46.76p 951151
16/06/2016 46.76p 48.38p 46.14p 46.88p 862646
15/06/2016 46.76p 48.38p 45.29p 45.51p 936905
14/06/2016 44.27p 47.63p 44.27p 46.76p 811310
13/06/2016 45.51p 45.51p 42.42p 44.27p 1365276
10/06/2016 44.89p 45.89p 44.14p 45.51p 654454
09/06/2016 46.14p 47.44p 43.66p 44.89p 1099333
08/06/2016 48.01p 49.58p 45.14p 46.14p 1930935
07/06/2016 45.51p 45.99p 43.64p 44.89p 1007239
06/06/2016 44.89p 47.38p 44.69p 45.51p 826986
03/06/2016 44.27p 47.38p 44.27p 46.14p 857915
02/06/2016 43.64p 45.88p 43.63p 44.27p 936347
01/06/2016 44.27p 44.77p 43.02p 43.64p 984222
31/05/2016 48.63p 48.63p 43.64p 44.27p 2033764
27/05/2016 43.64p 49.88p 43.22p 48.63p 2316366
26/05/2016 44.27p 44.89p 42.72p 43.02p 1221172
25/05/2016 46.39p 47.38p 43.64p 44.27p 2080502
24/05/2016 46.76p 49.07p 45.26p 46.39p 1552557
23/05/2016 47.01p 47.01p 44.89p 46.14p 1500112
20/05/2016 47.38p 47.38p 45.44p 47.01p 1338368
19/05/2016 49.38p 49.38p 46.16p 47.38p 1417364
18/05/2016 49.25p 52.37p 48.16p 51.12p 1160692
17/05/2016 47.38p 51.12p 46.66p 51.12p 1524178
16/05/2016 48.63p 48.63p 45.51p 46.76p 1287118
13/05/2016 49.25p 49.28p 47.38p 48.26p 761583
12/05/2016 49.88p 52.37p 48.63p 49.25p 1335156
11/05/2016 49.25p 52.00p 48.63p 51.12p 1310523
10/05/2016 48.01p 52.12p 46.51p 49.25p 1175626
09/05/2016 46.14p 49.88p 45.51p 48.01p 2000580
06/05/2016 45.51p 49.88p 45.27p 46.14p 1752087
05/05/2016 46.76p 48.26p 44.89p 45.51p 2206316
04/05/2016 50.50p 52.37p 47.76p 49.25p 3406554
03/05/2016 53.62p 54.87p 52.37p 52.99p 2981684
29/04/2016 54.87p 58.11p 53.62p 55.49p 2232341
28/04/2016 54.24p 58.61p 53.62p 57.36p 1709954
27/04/2016 51.12p 56.11p 51.12p 54.24p 1334502
26/04/2016 53.62p 55.86p 52.37p 53.62p 1782355
25/04/2016 56.11p 58.11p 52.37p 53.62p 1986468
22/04/2016 59.85p 60.25p 51.12p 54.87p 8410168
21/04/2016 54.87p 61.82p 54.87p 57.98p 4675842
20/04/2016 50.50p 59.10p 43.89p 54.24p 4469767
19/04/2016 51.12p 59.45p 48.01p 53.62p 5190014
18/04/2016 53.62p 54.36p 44.89p 48.63p 5280528
15/04/2016 57.98p 59.28p 49.88p 52.99p 5479890
14/04/2016 62.97p 64.47p 56.49p 57.36p 3318030
13/04/2016 59.85p 64.59p 56.11p 62.35p 2390543
12/04/2016 61.72p 62.35p 54.87p 59.23p 2976064
11/04/2016 66.09p 70.70p 58.61p 64.22p 3340210
08/04/2016 53.62p 69.83p 53.62p 65.46p 6367478
07/04/2016 73.57p 73.57p 49.88p 56.11p 19067124
06/04/2016 101.00p 101.00p 75.81p 81.05p 12728570
05/04/2016 94.77p 99.18p 88.53p 94.14p 2639216
04/04/2016 87.29p 96.73p 83.72p 94.77p 2849462
01/04/2016 89.16p 91.77p 83.54p 88.53p 1850082
31/03/2016 84.17p 94.19p 72.60p 89.16p 4149525
30/03/2016 99.75p 100.63p 79.18p 84.79p 6173127
29/03/2016 93.52p 94.77p 86.76p 91.03p 2212222
24/03/2016 92.27p 96.41p 90.18p 96.01p 1820208
23/03/2016 94.77p 96.76p 90.45p 92.27p 1564712
22/03/2016 96.01p 98.31p 89.78p 92.90p 1922030
21/03/2016 94.77p 98.26p 92.47p 94.77p 2277589
18/03/2016 94.77p 96.01p 86.04p 92.27p 3367358
17/03/2016 96.64p 108.48p 74.82p 97.26p 7676100
16/03/2016 82.30p 84.79p 63.32p 76.69p 10358843
15/03/2016 91.03p 91.03p 82.30p 86.66p 4303417
14/03/2016 97.88p 97.88p 88.53p 94.77p 4615626
11/03/2016 102.87p 105.99p 87.29p 94.77p 7422410
10/03/2016 81.67p 102.25p 78.96p 95.27p 12192495
09/03/2016 72.32p 75.81p 67.65p 74.19p 8146144
08/03/2016 66.71p 67.08p 57.61p 66.09p 2724697
07/03/2016 63.59p 68.08p 58.61p 63.59p 4604991
04/03/2016 64.22p 67.96p 61.49p 65.34p 5203908
03/03/2016 55.49p 59.98p 54.37p 57.36p 2758940
02/03/2016 54.87p 58.61p 51.88p 55.49p 5749320
01/03/2016 60.48p 61.85p 50.00p 58.61p 5015706
29/02/2016 58.61p 69.58p 58.23p 59.85p 11281378
26/02/2016 50.50p 60.82p 49.03p 54.24p 9023843
25/02/2016 42.40p 51.12p 42.40p 49.88p 6934689
24/02/2016 42.40p 43.39p 39.78p 41.77p 3057380
23/02/2016 40.53p 47.13p 40.53p 42.40p 6797612
22/02/2016 34.29p 44.14p 34.29p 42.40p 8642899
19/02/2016 31.17p 36.16p 30.30p 34.29p 5672994
18/02/2016 29.93p 36.29p 27.68p 29.93p 6438996
17/02/2016 31.17p 41.59p 22.44p 31.17p 18329222
16/02/2016 60.48p 60.48p 29.93p 32.17p 28965584
15/02/2016 52.99p 74.61p 49.88p 64.84p 21818990
12/02/2016 18.95p 32.40p 18.95p 27.93p 22209820
11/02/2016 21.07p 24.12p 18.58p 20.57p 15749509
10/02/2016 9.98p 24.84p 8.58p 20.82p 30684050
09/02/2016 9.10p 9.10p 8.23p 8.48p 336607
08/02/2016 8.23p 9.72p 8.23p 9.10p 1000224
05/02/2016 8.60p 8.72p 8.17p 8.23p 447401
04/02/2016 8.35p 8.95p 8.28p 8.60p 207444
03/02/2016 8.60p 8.93p 7.89p 8.35p 332664
02/02/2016 8.98p 9.23p 8.28p 8.60p 348910
01/02/2016 8.48p 9.34p 8.30p 8.98p 1444355
29/01/2016 7.98p 9.27p 7.68p 8.73p 1453727
28/01/2016 8.11p 8.58p 7.48p 7.61p 866075
27/01/2016 7.11p 7.84p 7.05p 7.23p 997433
26/01/2016 7.48p 7.48p 6.54p 7.11p 983510
25/01/2016 7.48p 7.66p 7.23p 7.48p 947248
22/01/2016 7.36p 8.23p 7.23p 7.48p 1600896
21/01/2016 7.48p 7.73p 7.23p 7.36p 673991
20/01/2016 8.35p 8.35p 7.28p 7.48p 1369056
19/01/2016 7.73p 7.86p 7.29p 7.48p 856948
18/01/2016 8.11p 8.23p 7.12p 7.73p 1115914
15/01/2016 7.98p 9.08p 7.98p 8.23p 1290148
14/01/2016 6.86p 8.65p 6.83p 7.98p 2497072
13/01/2016 7.98p 7.98p 7.11p 7.73p 1255780
12/01/2016 8.60p 8.60p 7.57p 7.98p 1677188
11/01/2016 8.98p 8.98p 8.42p 8.60p 696928
08/01/2016 8.48p 9.18p 8.38p 8.98p 919752
07/01/2016 8.23p 9.23p 7.98p 8.98p 1808990
06/01/2016 9.10p 9.54p 8.76p 8.98p 2454386
05/01/2016 10.22p 10.85p 8.73p 9.23p 2794845
04/01/2016 10.47p 11.22p 9.98p 10.22p 953525
31/12/2015 10.35p 11.22p 9.57p 10.85p 888128
30/12/2015 10.85p 11.47p 10.18p 10.35p 2056304
29/12/2015 10.35p 12.97p 10.35p 10.97p 4965490
24/12/2015 9.10p 10.97p 8.48p 9.85p 1243216
23/12/2015 9.85p 10.22p 8.53p 9.10p 1732829
22/12/2015 9.60p 10.47p 8.17p 9.85p 3880163
21/12/2015 11.85p 11.85p 7.79p 9.85p 7640620
18/12/2015 13.22p 13.47p 12.26p 12.59p 1349824
17/12/2015 13.47p 13.47p 12.60p 13.22p 1186136
16/12/2015 12.97p 14.22p 12.47p 13.47p 2382971
15/12/2015 15.96p 15.96p 12.97p 13.09p 4453055
14/12/2015 13.59p 17.82p 13.59p 15.59p 6241132
11/12/2015 13.72p 14.22p 13.24p 13.72p 738581
10/12/2015 13.72p 14.07p 13.27p 13.72p 1696134
09/12/2015 13.09p 14.38p 12.47p 13.72p 2288694
08/12/2015 12.72p 13.65p 11.82p 13.09p 2741982
07/12/2015 14.59p 14.74p 12.59p 13.22p 2471168
04/12/2015 15.84p 16.21p 14.22p 14.59p 2017492
03/12/2015 14.46p 16.61p 13.97p 15.71p 7325220
02/12/2015 13.09p 14.46p 12.47p 14.22p 3523310
01/12/2015 13.34p 13.73p 12.72p 12.84p 1375151
30/11/2015 14.84p 14.84p 12.94p 13.09p 2562031
27/11/2015 15.59p 16.01p 14.22p 14.59p 1620437
26/11/2015 14.22p 16.02p 13.63p 15.59p 2618792
25/11/2015 13.84p 14.70p 13.04p 14.22p 788988
24/11/2015 12.84p 14.29p 12.47p 14.09p 1068933
23/11/2015 13.97p 14.32p 12.88p 13.47p 1590092
20/11/2015 13.09p 14.81p 12.81p 13.84p 2132424
19/11/2015 12.10p 13.97p 12.10p 13.34p 2981060
18/11/2015 13.34p 14.44p 13.09p 13.72p 3376341
17/11/2015 14.71p 14.71p 13.72p 13.84p 1624015
16/11/2015 15.46p 15.71p 14.53p 14.59p 1440129
13/11/2015 15.09p 16.84p 15.09p 15.46p 1895509
12/11/2015 15.46p 16.21p 15.09p 15.84p 1317780
11/11/2015 15.21p 15.32p 14.55p 15.21p 1486628
10/11/2015 15.59p 15.71p 15.04p 15.21p 910674
09/11/2015 15.71p 16.09p 15.05p 15.59p 1447460
06/11/2015 16.46p 16.61p 15.41p 15.71p 2029067
05/11/2015 16.21p 18.70p 15.71p 16.46p 2619689
04/11/2015 15.34p 16.21p 14.47p 15.71p 2548919
03/11/2015 15.46p 15.96p 14.96p 15.21p 1673964
02/11/2015 15.96p 15.96p 14.97p 15.71p 2053837
30/10/2015 16.58p 16.96p 15.27p 15.96p 2049961
29/10/2015 16.71p 16.96p 16.21p 16.46p 1712825
28/10/2015 17.08p 17.71p 16.21p 16.71p 2662256
27/10/2015 16.83p 17.21p 16.46p 17.08p 1487464
26/10/2015 17.71p 17.84p 16.71p 16.83p 2413252
23/10/2015 18.95p 19.45p 17.13p 17.71p 3913855
22/10/2015 19.33p 20.64p 18.21p 18.95p 4672912
21/10/2015 18.21p 18.95p 17.58p 18.21p 2229726
20/10/2015 17.83p 19.92p 17.58p 18.21p 4677008
19/10/2015 16.58p 18.45p 16.25p 17.83p 5794061
16/10/2015 15.71p 16.96p 15.51p 16.58p 2257664
15/10/2015 16.33p 16.73p 15.71p 15.71p 1370360
14/10/2015 14.34p 17.36p 13.88p 16.96p 4123550
13/10/2015 14.34p 14.96p 13.78p 14.34p 967861
12/10/2015 14.71p 14.96p 12.38p 14.34p 2846558
09/10/2015 15.34p 15.46p 14.59p 14.96p 1104956
08/10/2015 14.96p 15.71p 14.64p 15.34p 1246446
07/10/2015 15.34p 16.21p 14.51p 14.96p 2231210
06/10/2015 14.46p 15.81p 14.25p 15.21p 1762622
05/10/2015 14.59p 16.00p 14.46p 14.71p 1567825
02/10/2015 13.09p 14.46p 13.09p 14.34p 1673432
01/10/2015 14.34p 14.34p 13.72p 14.34p 1165877
30/09/2015 14.46p 16.16p 13.84p 14.34p 1637910
29/09/2015 14.22p 15.90p 13.16p 14.84p 3185052
28/09/2015 15.59p 15.69p 13.79p 14.59p 3885873
25/09/2015 15.21p 16.53p 15.21p 15.59p 1929690
24/09/2015 18.08p 18.08p 15.04p 15.21p 3878974
23/09/2015 16.83p 17.21p 15.70p 16.71p 3638195
22/09/2015 16.83p 18.34p 16.24p 16.83p 2609972
21/09/2015 16.58p 17.46p 16.21p 16.58p 2570792
18/09/2015 16.83p 17.46p 16.21p 16.83p 2650356
17/09/2015 16.83p 17.77p 15.74p 16.46p 4049732
16/09/2015 16.58p 17.46p 16.21p 16.33p 4366106

*Close Price adjusted for both dividends and splits