88 Energy Limited (DI) (88E) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
15/11/2013 14.22p 14.22p 13.97p 14.09p 585431
14/11/2013 14.46p 14.46p 13.57p 14.22p 632475
13/11/2013 15.21p 15.46p 14.26p 14.46p 375324
12/11/2013 15.71p 16.09p 14.96p 15.46p 863192
11/11/2013 16.21p 16.96p 15.46p 16.09p 516613
08/11/2013 16.46p 17.15p 16.46p 16.96p 833138
07/11/2013 15.96p 16.96p 15.84p 16.46p 1240024
06/11/2013 14.96p 16.46p 14.46p 15.96p 931008
05/11/2013 14.59p 14.66p 14.26p 14.46p 640799
04/11/2013 15.21p 15.84p 14.46p 14.59p 682921
01/11/2013 16.46p 16.58p 15.06p 15.84p 940198
31/10/2013 17.21p 17.21p 16.21p 16.58p 357959
30/10/2013 16.96p 17.36p 16.81p 17.21p 258269
29/10/2013 17.58p 17.71p 16.47p 17.71p 903949
28/10/2013 16.46p 18.45p 16.46p 17.71p 1829116
25/10/2013 15.96p 16.96p 14.71p 16.46p 1401853
24/10/2013 13.84p 14.96p 12.97p 14.71p 2154305
23/10/2013 13.09p 14.17p 13.09p 13.84p 215566
22/10/2013 12.72p 13.47p 12.72p 13.09p 133048
21/10/2013 12.47p 13.14p 12.22p 12.72p 409991
18/10/2013 12.22p 12.32p 12.03p 12.22p 70926
17/10/2013 12.47p 12.47p 11.97p 12.22p 87907
16/10/2013 12.59p 12.59p 12.22p 12.47p 82510
15/10/2013 12.10p 12.77p 11.97p 12.72p 582501
14/10/2013 11.72p 12.32p 11.72p 12.10p 551402
11/10/2013 11.47p 12.06p 11.47p 11.72p 109929
10/10/2013 11.35p 11.67p 11.27p 11.47p 170596
09/10/2013 11.85p 11.85p 11.22p 11.35p 128300
08/10/2013 11.85p 12.10p 11.37p 11.85p 238313
07/10/2013 11.97p 12.42p 11.97p 12.10p 93060
04/10/2013 11.97p 12.10p 11.72p 11.97p 172533
03/10/2013 11.72p 12.02p 11.56p 11.97p 152891
02/10/2013 11.72p 11.87p 11.22p 11.72p 356986
01/10/2013 11.97p 11.97p 11.22p 11.85p 563906
30/09/2013 12.22p 12.42p 11.97p 12.34p 102233
27/09/2013 12.59p 12.72p 12.17p 12.72p 420182
26/09/2013 12.84p 12.97p 12.57p 12.97p 145668
25/09/2013 12.72p 12.77p 12.47p 12.59p 288653
24/09/2013 12.72p 12.81p 12.47p 12.72p 216456
23/09/2013 12.72p 12.72p 12.17p 12.59p 257154
20/09/2013 13.34p 13.34p 12.47p 12.72p 216146
19/09/2013 13.84p 13.84p 12.97p 13.34p 145086
18/09/2013 13.22p 14.16p 13.19p 13.97p 411156
17/09/2013 12.34p 13.22p 12.34p 13.22p 241855
16/09/2013 12.47p 12.67p 11.97p 12.34p 278416
13/09/2013 12.97p 13.15p 12.47p 12.97p 65430
12/09/2013 13.47p 13.47p 12.72p 13.09p 209994
11/09/2013 13.97p 13.97p 13.22p 13.59p 184347
10/09/2013 13.59p 14.46p 13.59p 13.97p 284936
09/09/2013 13.47p 13.72p 13.27p 13.59p 178663
06/09/2013 13.47p 13.77p 13.29p 13.47p 54913
05/09/2013 13.47p 13.57p 13.29p 13.47p 26905
04/09/2013 13.72p 13.72p 13.47p 13.59p 354355
03/09/2013 13.97p 13.97p 13.54p 13.72p 90319
02/09/2013 13.97p 14.07p 13.61p 13.97p 32273
30/08/2013 14.22p 14.34p 13.61p 13.97p 117430
29/08/2013 14.71p 14.71p 14.16p 14.34p 137230
28/08/2013 14.34p 14.96p 14.16p 14.71p 394397
27/08/2013 14.34p 14.34p 13.97p 14.34p 101479
23/08/2013 14.34p 14.46p 14.14p 14.34p 73489
22/08/2013 14.71p 14.76p 13.97p 14.34p 532254
21/08/2013 14.96p 14.96p 14.46p 14.84p 60339
20/08/2013 14.96p 15.06p 14.71p 14.96p 15164
19/08/2013 15.59p 15.71p 14.96p 14.96p 222039
16/08/2013 15.71p 15.86p 15.51p 15.71p 116429
15/08/2013 15.71p 16.06p 15.49p 15.84p 250127
14/08/2013 15.09p 16.21p 14.84p 15.71p 416177
13/08/2013 14.59p 15.12p 14.59p 14.84p 213337
12/08/2013 14.34p 14.72p 14.10p 14.59p 278404
09/08/2013 14.59p 14.59p 14.05p 14.34p 212543
08/08/2013 13.84p 14.96p 13.84p 14.59p 426453
07/08/2013 12.97p 13.27p 12.47p 13.22p 209781
06/08/2013 12.22p 12.47p 12.02p 12.47p 101294
05/08/2013 12.22p 12.22p 11.97p 12.22p 85492
02/08/2013 12.10p 12.47p 12.10p 12.22p 52533
01/08/2013 12.22p 12.72p 11.97p 12.47p 201331
31/07/2013 12.59p 12.97p 11.97p 12.10p 162908
30/07/2013 13.22p 13.22p 12.58p 12.97p 85447
29/07/2013 12.97p 13.37p 12.97p 13.22p 161645
26/07/2013 12.59p 13.09p 12.30p 12.97p 224170
25/07/2013 12.72p 12.97p 12.47p 12.59p 171858
24/07/2013 13.97p 14.22p 12.82p 12.97p 228591
23/07/2013 14.46p 14.46p 13.97p 14.22p 109585
22/07/2013 15.09p 15.21p 14.22p 14.46p 230751
19/07/2013 14.96p 15.29p 14.87p 15.09p 262648
18/07/2013 15.34p 15.59p 14.46p 14.96p 638985
17/07/2013 14.22p 15.61p 14.22p 15.46p 554896
16/07/2013 13.72p 13.87p 13.64p 13.72p 76528
15/07/2013 13.47p 13.87p 13.30p 13.72p 178029
12/07/2013 13.59p 13.77p 13.22p 13.34p 224655
11/07/2013 12.72p 13.97p 12.47p 13.59p 542324
10/07/2013 12.34p 12.87p 12.12p 12.47p 467527
09/07/2013 11.72p 11.72p 11.48p 11.72p 204261
08/07/2013 11.72p 11.77p 11.47p 11.60p 168961
05/07/2013 11.10p 11.87p 11.07p 11.72p 387867
04/07/2013 10.97p 10.97p 10.72p 10.97p 35663
03/07/2013 10.97p 10.97p 10.57p 10.97p 29379
02/07/2013 10.97p 10.97p 10.72p 10.97p 13032
01/07/2013 10.97p 10.97p 10.72p 10.97p 15037
28/06/2013 10.85p 11.07p 10.77p 10.97p 65213
27/06/2013 10.85p 10.97p 10.72p 10.85p 58730
26/06/2013 11.35p 11.35p 10.60p 10.85p 134584
25/06/2013 11.35p 11.35p 11.22p 11.35p 17036
24/06/2013 11.35p 11.35p 11.07p 11.35p 148881
21/06/2013 11.85p 11.97p 11.22p 11.35p 310556
20/06/2013 12.34p 12.47p 11.72p 11.97p 201348
19/06/2013 12.47p 12.47p 12.17p 12.47p 52773
18/06/2013 12.47p 12.47p 12.22p 12.47p 19562
17/06/2013 12.59p 12.59p 12.22p 12.47p 69347
14/06/2013 12.34p 12.59p 12.34p 12.59p 72768
13/06/2013 12.34p 12.34p 12.02p 12.34p 256628
12/06/2013 12.22p 12.35p 12.22p 12.34p 58210
11/06/2013 12.72p 12.72p 11.97p 12.22p 317261
10/06/2013 12.72p 12.72p 12.49p 12.72p 36103
07/06/2013 13.09p 13.09p 12.22p 12.72p 189265
06/06/2013 13.72p 13.84p 12.47p 13.22p 340272
05/06/2013 14.22p 14.22p 13.75p 13.84p 215521
04/06/2013 14.22p 14.22p 13.97p 14.22p 144226
03/06/2013 14.22p 14.59p 13.97p 14.22p 198798
31/05/2013 14.84p 15.09p 14.36p 14.59p 188292
30/05/2013 15.34p 15.34p 14.46p 15.09p 182359
29/05/2013 15.34p 15.96p 14.46p 14.46p 379849
28/05/2013 16.33p 16.33p 15.68p 15.96p 219482
24/05/2013 16.33p 16.33p 15.46p 16.33p 65541
23/05/2013 16.96p 16.96p 15.96p 16.33p 70070
22/05/2013 16.46p 17.40p 16.46p 16.96p 242412
21/05/2013 16.71p 16.71p 15.96p 16.33p 226888
20/05/2013 16.71p 16.96p 16.26p 16.71p 232694
17/05/2013 16.71p 16.96p 16.47p 16.71p 355793
16/05/2013 17.46p 17.46p 16.46p 16.83p 327679
15/05/2013 16.58p 17.51p 16.58p 17.46p 668106
14/05/2013 15.59p 16.25p 15.21p 16.21p 87723
13/05/2013 15.09p 15.31p 15.02p 15.21p 139816
10/05/2013 14.96p 15.41p 14.46p 15.09p 297015
09/05/2013 14.59p 14.61p 14.46p 14.59p 137318
08/05/2013 15.21p 15.21p 13.97p 14.59p 277576
07/05/2013 15.21p 15.21p 15.08p 15.21p 7756
03/05/2013 15.21p 15.21p 14.96p 15.21p 9682
02/05/2013 15.34p 15.34p 14.96p 15.21p 166970
01/05/2013 15.59p 15.66p 15.47p 15.59p 98316
30/04/2013 15.59p 15.66p 15.26p 15.59p 355207
29/04/2013 15.46p 15.66p 15.31p 15.59p 254771
26/04/2013 15.21p 15.66p 15.06p 15.46p 82507
25/04/2013 15.46p 15.56p 15.06p 15.21p 109134
24/04/2013 15.09p 15.62p 15.09p 15.46p 255365
23/04/2013 15.46p 15.46p 14.76p 15.09p 298518
22/04/2013 15.84p 15.84p 14.96p 15.46p 419725
19/04/2013 16.58p 16.58p 16.00p 16.09p 118332
18/04/2013 16.71p 16.71p 15.76p 16.58p 251073
17/04/2013 17.21p 17.21p 16.33p 16.71p 139088
16/04/2013 17.21p 17.41p 16.96p 17.21p 39223
15/04/2013 17.08p 17.25p 16.96p 17.21p 106003
12/04/2013 17.71p 17.71p 17.36p 17.58p 242729
11/04/2013 17.71p 17.76p 16.76p 17.71p 622909
10/04/2013 18.33p 18.58p 17.48p 17.83p 278772
09/04/2013 17.46p 18.77p 17.21p 18.58p 560200
08/04/2013 16.71p 17.61p 16.58p 17.21p 394591
05/04/2013 17.08p 17.09p 16.46p 16.58p 265237
04/04/2013 17.71p 17.71p 16.58p 17.08p 449474
03/04/2013 17.71p 17.96p 17.46p 17.71p 88122
02/04/2013 17.71p 17.71p 17.46p 17.71p 25994
28/03/2013 17.96p 18.07p 17.51p 17.71p 222417
27/03/2013 18.08p 18.10p 17.28p 17.96p 528290
26/03/2013 18.58p 18.65p 18.01p 18.08p 386739
25/03/2013 18.21p 19.08p 18.08p 18.58p 633642
22/03/2013 18.08p 18.33p 17.99p 18.21p 114408
21/03/2013 18.08p 18.16p 17.96p 18.08p 126526
20/03/2013 18.21p 18.33p 17.98p 18.08p 67605
19/03/2013 18.21p 18.42p 17.91p 18.21p 197811
18/03/2013 18.21p 18.36p 17.46p 18.21p 288163
15/03/2013 18.21p 18.35p 17.96p 18.21p 188903
14/03/2013 18.21p 18.85p 17.96p 18.21p 585640
13/03/2013 18.45p 18.83p 17.61p 18.08p 533227
12/03/2013 18.70p 18.95p 17.91p 18.83p 199787
11/03/2013 18.95p 19.15p 18.70p 18.95p 413606
08/03/2013 18.83p 19.20p 18.70p 19.08p 271911
07/03/2013 19.33p 19.33p 18.50p 18.83p 266234
06/03/2013 19.20p 19.40p 18.95p 19.20p 177383
05/03/2013 19.20p 19.45p 18.75p 19.20p 354320
04/03/2013 20.08p 20.08p 18.46p 18.70p 535137
01/03/2013 20.20p 20.20p 19.70p 20.08p 89969
28/02/2013 20.33p 20.45p 19.45p 20.20p 222388
27/02/2013 19.20p 20.88p 19.17p 20.45p 718997
26/02/2013 18.83p 19.20p 18.45p 19.20p 871421
25/02/2013 19.33p 19.35p 18.55p 18.83p 378770
22/02/2013 19.33p 19.33p 19.08p 19.33p 232688
21/02/2013 19.45p 19.45p 18.50p 19.08p 447418
20/02/2013 19.70p 19.70p 19.23p 19.45p 342737
19/02/2013 19.83p 19.83p 19.58p 19.58p 79704
18/02/2013 19.70p 19.98p 19.60p 19.83p 301855
15/02/2013 20.08p 20.11p 19.55p 19.70p 168390
14/02/2013 19.70p 20.30p 19.70p 19.83p 555716
13/02/2013 20.08p 20.08p 19.10p 19.70p 624154
12/02/2013 19.58p 20.20p 19.56p 20.08p 577819
11/02/2013 20.20p 20.33p 19.25p 19.58p 446125
08/02/2013 19.70p 20.44p 19.25p 20.33p 1145642
07/02/2013 19.70p 19.70p 18.95p 19.58p 262038
06/02/2013 20.33p 20.45p 19.45p 19.70p 777190
05/02/2013 21.70p 21.70p 19.95p 20.57p 376299
04/02/2013 23.19p 23.19p 20.45p 21.70p 1671487

*Close Price adjusted for both dividends and splits