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
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