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
01/02/2013 23.82p 23.82p 22.15p 22.57p 741602
31/01/2013 23.32p 25.44p 22.75p 23.82p 1176565
30/01/2013 24.07p 24.07p 22.96p 23.32p 856787
29/01/2013 25.94p 25.94p 23.69p 24.19p 903824
28/01/2013 25.19p 26.33p 25.09p 26.19p 741770
25/01/2013 24.44p 25.81p 24.44p 25.19p 1036029
24/01/2013 23.82p 25.04p 23.59p 24.32p 799078
23/01/2013 22.44p 24.38p 22.39p 23.69p 1706194
22/01/2013 22.57p 22.69p 22.05p 22.44p 310413
21/01/2013 22.07p 22.89p 22.07p 22.69p 805091
18/01/2013 21.82p 22.14p 21.45p 21.95p 416593
17/01/2013 21.32p 22.44p 21.32p 21.82p 344314
16/01/2013 21.82p 21.82p 21.06p 21.32p 242861
15/01/2013 22.20p 22.26p 21.45p 21.82p 379848
14/01/2013 21.82p 22.08p 21.68p 21.82p 270852
11/01/2013 22.07p 22.14p 21.15p 21.82p 368231
10/01/2013 22.82p 23.11p 21.57p 22.07p 864537
09/01/2013 23.19p 23.39p 21.96p 22.82p 743574
08/01/2013 21.70p 23.19p 21.70p 23.19p 2305702
07/01/2013 20.45p 21.85p 20.45p 21.70p 1417580
04/01/2013 19.20p 20.43p 18.45p 20.20p 1167053
03/01/2013 19.20p 19.30p 18.95p 19.20p 400994
02/01/2013 19.33p 19.40p 18.60p 19.20p 287722
31/12/2012 19.45p 19.63p 19.05p 19.45p 289279
28/12/2012 19.45p 19.49p 19.20p 19.45p 185866
27/12/2012 18.95p 19.60p 18.53p 19.45p 428303
24/12/2012 19.45p 19.45p 18.46p 18.95p 255151
21/12/2012 20.08p 20.08p 18.95p 19.58p 516251
20/12/2012 20.33p 20.35p 19.70p 20.08p 379453
19/12/2012 20.20p 20.20p 19.63p 20.08p 910069
18/12/2012 21.20p 21.20p 20.00p 20.20p 632283
17/12/2012 21.20p 21.45p 19.75p 21.20p 867584
14/12/2012 21.95p 21.95p 20.95p 21.45p 759635
13/12/2012 22.69p 22.69p 21.45p 22.07p 546333
12/12/2012 23.07p 23.28p 22.49p 22.69p 799359
11/12/2012 21.32p 23.44p 21.17p 23.19p 1695525
10/12/2012 21.57p 21.69p 21.01p 21.20p 489128
07/12/2012 21.95p 21.95p 21.45p 21.57p 630225
06/12/2012 21.07p 22.20p 20.80p 21.95p 1148255
05/12/2012 21.45p 21.65p 19.95p 21.07p 2871638
04/12/2012 24.44p 24.44p 22.49p 22.69p 2113951
03/12/2012 29.05p 29.05p 23.94p 24.69p 5923918
30/11/2012 28.31p 30.87p 28.28p 29.93p 2363901
29/11/2012 27.93p 28.43p 26.93p 27.93p 712156
28/11/2012 28.80p 29.17p 27.93p 28.18p 861300
27/11/2012 29.68p 31.52p 29.68p 30.05p 960222
26/11/2012 28.68p 29.93p 28.68p 29.68p 782557
23/11/2012 26.81p 28.93p 26.81p 28.68p 1553224
22/11/2012 24.19p 26.68p 24.19p 26.44p 842230
21/11/2012 24.81p 24.94p 23.94p 24.19p 466721
20/11/2012 25.19p 25.20p 24.19p 24.81p 388784
19/11/2012 24.94p 25.64p 24.94p 25.44p 414875
16/11/2012 24.94p 25.24p 24.11p 24.69p 269109
15/11/2012 25.19p 25.94p 24.25p 25.44p 627453
14/11/2012 26.31p 26.31p 25.44p 25.81p 234897
13/11/2012 26.44p 26.78p 25.44p 26.31p 900803
12/11/2012 28.31p 29.28p 27.43p 27.68p 874282
09/11/2012 28.55p 29.83p 26.68p 28.43p 1571109
08/11/2012 25.44p 27.43p 25.44p 27.31p 1768356
07/11/2012 23.44p 24.74p 22.84p 24.32p 789242
06/11/2012 22.69p 22.94p 22.44p 22.69p 368975
05/11/2012 22.94p 23.14p 22.44p 22.69p 170718
02/11/2012 23.94p 23.94p 22.45p 22.94p 252069
01/11/2012 24.19p 24.19p 23.44p 23.94p 201517
31/10/2012 24.69p 24.69p 23.98p 24.19p 220582
30/10/2012 23.94p 25.04p 23.94p 24.69p 423728
29/10/2012 23.69p 24.44p 23.54p 23.94p 306248
26/10/2012 23.44p 23.74p 23.44p 23.69p 92798
25/10/2012 22.69p 23.44p 22.49p 23.44p 325075
24/10/2012 22.82p 22.94p 22.49p 22.69p 271475
23/10/2012 23.32p 23.94p 22.16p 22.82p 969156
22/10/2012 22.94p 23.69p 22.74p 23.69p 121889
19/10/2012 23.19p 23.34p 22.57p 22.94p 239563
18/10/2012 24.69p 24.94p 23.04p 23.19p 475663
17/10/2012 24.44p 25.44p 24.44p 25.06p 408588
16/10/2012 25.19p 25.69p 24.49p 25.44p 743082
15/10/2012 24.07p 26.87p 23.94p 25.19p 1352752
12/10/2012 22.82p 25.10p 22.78p 23.94p 1111219
11/10/2012 22.94p 23.22p 22.44p 22.82p 682083
10/10/2012 22.94p 23.44p 22.20p 22.82p 638412
09/10/2012 22.44p 23.44p 22.42p 22.94p 900495
08/10/2012 21.95p 22.66p 21.45p 21.95p 367000
05/10/2012 22.20p 22.66p 21.20p 21.95p 629197
04/10/2012 21.57p 21.95p 20.95p 21.95p 1175043
03/10/2012 21.70p 21.80p 19.85p 21.57p 1485120
02/10/2012 22.20p 22.39p 21.45p 21.70p 366964
01/10/2012 22.20p 22.94p 21.20p 22.20p 1562272
28/09/2012 21.95p 22.44p 21.25p 22.20p 729687
27/09/2012 21.70p 21.77p 19.95p 20.70p 436033
26/09/2012 21.45p 22.94p 20.90p 21.95p 2368339
25/09/2012 19.83p 20.70p 19.82p 20.45p 3303400
24/09/2012 18.83p 19.95p 17.96p 19.83p 6732438
21/09/2012 19.20p 19.70p 18.65p 18.83p 1133760
20/09/2012 20.95p 20.95p 18.95p 19.20p 232900
19/09/2012 21.45p 21.45p 19.55p 20.33p 232937
18/09/2012 22.44p 22.44p 20.95p 21.45p 311127
17/09/2012 20.20p 24.44p 20.20p 23.19p 2301806
14/09/2012 20.95p 21.30p 20.57p 20.95p 507357
13/09/2012 20.70p 21.30p 20.45p 20.95p 1158950
12/09/2012 20.20p 20.70p 19.95p 20.70p 1341426
11/09/2012 20.45p 20.45p 19.95p 20.20p 210092
10/09/2012 20.45p 21.91p 19.95p 20.45p 258828
07/09/2012 20.20p 20.45p 17.96p 20.45p 2646782
06/09/2012 19.70p 20.20p 19.00p 20.20p 281937
05/09/2012 19.70p 19.70p 18.95p 19.70p 69245
04/09/2012 21.45p 21.45p 18.95p 19.70p 440567
03/09/2012 20.20p 20.85p 19.67p 20.45p 83939
31/08/2012 20.95p 20.95p 18.95p 20.20p 425145
30/08/2012 19.95p 20.95p 19.95p 20.95p 277654
29/08/2012 21.95p 22.44p 17.96p 18.95p 10442402
28/08/2012 23.44p 23.94p 21.20p 21.70p 156629
24/08/2012 23.44p 25.19p 23.44p 25.06p 68956
23/08/2012 22.69p 23.94p 22.69p 23.44p 45645
22/08/2012 23.44p 23.44p 21.95p 23.19p 78470
21/08/2012 24.44p 24.44p 22.94p 23.44p 29289
20/08/2012 25.44p 25.44p 23.94p 25.44p 34585
17/08/2012 25.69p 25.69p 23.94p 25.44p 21763
16/08/2012 25.44p 25.94p 24.94p 25.94p 28972
15/08/2012 27.18p 27.18p 24.94p 25.94p 29920
14/08/2012 27.18p 28.93p 26.93p 27.18p 33450
13/08/2012 26.68p 27.50p 26.68p 27.18p 41120
10/08/2012 25.69p 26.93p 25.69p 26.68p 29437
09/08/2012 22.94p 25.14p 22.94p 24.94p 158809
08/08/2012 22.20p 23.07p 21.45p 22.94p 38054
07/08/2012 22.20p 22.20p 21.45p 22.20p 5188
06/08/2012 22.20p 22.20p 22.20p 22.20p 15711
03/08/2012 22.20p 22.20p 22.20p 22.20p 1532
02/08/2012 23.69p 23.69p 21.45p 22.20p 93362
01/08/2012 24.69p 24.69p 22.94p 23.69p 65659
31/07/2012 25.94p 25.94p 23.19p 24.69p 293195
30/07/2012 26.19p 26.34p 25.44p 25.94p 49415
27/07/2012 25.69p 25.81p 25.69p 25.69p 28345
26/07/2012 26.19p 26.19p 25.44p 25.69p 11195
25/07/2012 25.69p 25.94p 24.64p 25.69p 38214
24/07/2012 25.94p 25.94p 25.04p 25.19p 22792
23/07/2012 26.19p 26.19p 25.44p 25.94p 2005
20/07/2012 26.19p 26.48p 26.19p 26.19p 3753
19/07/2012 26.19p 26.31p 25.56p 26.19p 24820
18/07/2012 26.19p 26.19p 24.94p 26.19p 4505
17/07/2012 25.94p 26.19p 24.44p 26.19p 3007
16/07/2012 26.19p 26.19p 24.44p 25.94p 8063
13/07/2012 26.19p 26.31p 26.19p 26.19p 2005
12/07/2012 26.19p 26.68p 24.94p 26.19p 0
11/07/2012 26.68p 26.68p 24.94p 26.19p 18301
10/07/2012 26.93p 27.23p 25.94p 26.44p 21462
09/07/2012 27.18p 27.73p 25.94p 26.93p 55423
06/07/2012 27.18p 27.18p 26.58p 27.18p 8820
05/07/2012 27.18p 27.75p 27.18p 27.18p 533
04/07/2012 26.93p 27.68p 26.34p 27.18p 45552
03/07/2012 27.43p 28.12p 26.53p 26.93p 35998
02/07/2012 27.43p 28.12p 27.43p 27.43p 441
29/06/2012 26.19p 26.68p 25.94p 26.44p 44108
28/06/2012 25.94p 26.04p 25.44p 25.94p 5315
27/06/2012 26.19p 26.19p 25.44p 25.69p 2286
26/06/2012 27.43p 27.43p 25.94p 26.93p 3509
25/06/2012 27.43p 27.43p 26.48p 27.43p 0
22/06/2012 27.43p 27.43p 26.48p 27.43p 5012
21/06/2012 27.43p 27.43p 25.94p 27.43p 0
20/06/2012 27.43p 27.43p 25.94p 27.43p 25148
19/06/2012 27.18p 27.43p 26.48p 27.43p 14824
18/06/2012 26.19p 26.44p 25.44p 26.44p 24332
15/06/2012 26.19p 26.33p 25.44p 26.19p 10769
14/06/2012 26.93p 26.93p 26.46p 26.68p 6514
13/06/2012 26.93p 26.93p 26.83p 26.93p 501
12/06/2012 27.43p 27.93p 26.19p 27.43p 0
11/06/2012 26.19p 27.93p 26.19p 27.43p 2930
08/06/2012 28.68p 28.68p 25.59p 26.19p 131325
07/06/2012 28.68p 29.13p 28.05p 28.68p 34658
06/06/2012 28.93p 28.93p 28.08p 28.93p 30151
01/06/2012 28.93p 28.93p 28.21p 28.93p 11074
31/05/2012 28.93p 28.93p 26.93p 28.93p 14147
30/05/2012 28.93p 29.63p 28.43p 28.93p 10871
29/05/2012 28.93p 29.63p 28.93p 28.93p 18625
28/05/2012 27.93p 28.83p 27.93p 28.43p 40125
25/05/2012 25.44p 28.73p 25.44p 27.93p 83222
24/05/2012 25.19p 25.94p 25.19p 25.19p 24360
23/05/2012 25.19p 26.04p 24.44p 25.19p 26187
22/05/2012 25.19p 25.64p 23.94p 25.19p 25497
21/05/2012 23.69p 23.89p 22.94p 23.69p 35983
18/05/2012 23.94p 24.04p 22.44p 23.69p 50715
17/05/2012 24.69p 24.69p 23.44p 23.94p 23026
16/05/2012 25.69p 25.69p 21.45p 24.69p 211224
15/05/2012 27.43p 27.43p 25.94p 26.68p 47549
14/05/2012 27.68p 28.03p 26.93p 27.43p 13433
11/05/2012 27.68p 28.03p 27.68p 27.68p 5012
10/05/2012 27.93p 28.08p 27.43p 27.68p 12440
09/05/2012 29.43p 29.43p 27.93p 27.93p 94890
08/05/2012 31.17p 31.17p 29.43p 29.93p 41527
04/05/2012 31.17p 31.17p 30.67p 31.17p 10068
03/05/2012 31.17p 31.17p 29.93p 31.17p 4616
02/05/2012 31.17p 31.17p 29.93p 31.17p 36409
01/05/2012 30.67p 31.42p 30.43p 31.42p 15538
30/04/2012 30.92p 30.92p 29.93p 30.67p 3939
27/04/2012 31.67p 31.92p 28.67p 30.92p 51162
26/04/2012 31.67p 31.75p 30.92p 31.67p 34842
25/04/2012 31.67p 31.67p 31.00p 31.67p 10755
24/04/2012 31.17p 31.67p 31.00p 31.67p 4626
23/04/2012 30.92p 31.17p 30.18p 31.17p 26578
20/04/2012 30.18p 30.92p 29.43p 30.92p 78063
19/04/2012 31.17p 31.17p 29.43p 30.18p 67957

*Close Price adjusted for both dividends and splits