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
30/08/2012 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
18/04/2012 31.92p 31.92p 30.43p 31.17p 89365
17/04/2012 32.55p 32.55p 30.92p 32.42p 98028
16/04/2012 32.92p 32.92p 32.17p 32.55p 41694
13/04/2012 32.42p 33.42p 32.42p 32.92p 141025
12/04/2012 32.67p 32.72p 31.92p 32.30p 145326
11/04/2012 34.17p 34.17p 32.42p 32.67p 136891
10/04/2012 34.42p 35.11p 33.92p 34.17p 121004
05/04/2012 35.16p 35.66p 34.42p 35.16p 74460
04/04/2012 37.41p 37.41p 33.92p 35.16p 256702
03/04/2012 45.89p 45.89p 35.91p 37.41p 618494
02/04/2012 40.90p 44.89p 40.90p 43.39p 452707
30/03/2012 32.92p 42.89p 32.92p 41.40p 798968
29/03/2012 33.17p 33.90p 31.92p 32.92p 28066
28/03/2012 33.67p 33.67p 33.42p 33.42p 277
27/03/2012 34.17p 34.81p 32.92p 33.67p 74569
26/03/2012 34.17p 34.91p 32.92p 34.42p 51671
23/03/2012 34.17p 34.91p 32.92p 34.17p 30267
22/03/2012 34.79p 35.41p 33.92p 34.66p 27535
21/03/2012 35.04p 35.66p 34.42p 34.79p 70981
20/03/2012 35.04p 35.66p 35.04p 35.04p 0
19/03/2012 35.04p 35.66p 35.04p 35.04p 8660
16/03/2012 34.29p 35.56p 32.92p 35.04p 96272
15/03/2012 34.29p 35.66p 32.92p 34.29p 27751
14/03/2012 34.29p 34.29p 32.92p 34.29p 10986
13/03/2012 34.17p 34.81p 34.17p 34.66p 28335
12/03/2012 33.79p 34.32p 32.92p 34.17p 330006
09/03/2012 33.79p 33.79p 33.42p 33.79p 4443
08/03/2012 33.79p 33.79p 32.92p 33.79p 30074
07/03/2012 33.67p 33.87p 33.59p 33.79p 46781
06/03/2012 34.79p 34.79p 33.67p 33.67p 90509
05/03/2012 35.41p 35.41p 34.42p 34.79p 174634
02/03/2012 35.16p 35.41p 34.91p 35.16p 36741
01/03/2012 35.41p 35.41p 34.91p 35.16p 38485
29/02/2012 37.16p 37.16p 35.91p 35.91p 87228
28/02/2012 37.16p 37.26p 37.16p 37.16p 27731
27/02/2012 37.16p 37.24p 36.97p 37.16p 21583
24/02/2012 37.53p 38.16p 36.66p 37.16p 160673
23/02/2012 36.91p 37.78p 35.91p 37.66p 92951
22/02/2012 34.17p 36.91p 34.12p 36.66p 279897
21/02/2012 32.92p 33.54p 32.92p 33.54p 30033
20/02/2012 32.42p 32.67p 32.00p 32.42p 55730
17/02/2012 34.04p 34.04p 32.07p 32.67p 105237
16/02/2012 34.17p 34.17p 33.17p 34.04p 63291
15/02/2012 34.66p 34.91p 34.12p 34.17p 224260
14/02/2012 35.91p 36.41p 35.16p 35.29p 78196
13/02/2012 35.91p 36.91p 35.16p 36.41p 88337
10/02/2012 36.16p 36.91p 35.91p 36.41p 274097
09/02/2012 36.91p 37.41p 36.41p 36.91p 227209
08/02/2012 36.66p 38.28p 36.01p 37.16p 552376
07/02/2012 37.16p 37.41p 35.41p 36.66p 174859
06/02/2012 37.66p 37.78p 35.91p 37.16p 450262
03/02/2012 40.40p 41.15p 35.16p 37.16p 2294233

*Close Price adjusted for both dividends and splits