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
21/02/2019 24.63p 25.45p 24.25p 25.38p 480596
20/02/2019 25.38p 25.74p 24.50p 24.63p 1185649
19/02/2019 25.63p 26.19p 25.15p 25.38p 1154984
18/02/2019 27.13p 27.20p 26.25p 26.50p 732103
15/02/2019 27.13p 27.75p 26.81p 27.00p 1010927
14/02/2019 27.25p 27.66p 26.37p 26.88p 1365914
13/02/2019 27.63p 28.25p 27.00p 28.25p 310035
12/02/2019 27.75p 28.44p 27.02p 28.25p 792099
11/02/2019 28.13p 28.45p 26.90p 27.75p 1001366
08/02/2019 27.38p 28.50p 27.06p 28.13p 672944
07/02/2019 28.00p 28.18p 27.38p 27.38p 307884
06/02/2019 28.13p 28.50p 27.75p 28.00p 326292
05/02/2019 28.13p 28.74p 26.92p 27.75p 1094271
04/02/2019 28.25p 28.75p 27.75p 28.00p 419334
01/02/2019 27.88p 28.68p 26.25p 28.25p 705320
31/01/2019 27.75p 29.36p 27.50p 27.88p 914926
30/01/2019 27.63p 28.10p 27.25p 27.75p 711543
29/01/2019 27.13p 28.25p 26.88p 27.63p 492623
28/01/2019 27.50p 27.61p 26.88p 27.13p 593471
25/01/2019 27.25p 27.86p 26.69p 27.50p 442454
24/01/2019 29.37p 29.37p 26.76p 27.63p 1130952
23/01/2019 27.63p 28.92p 27.00p 28.13p 874108
22/01/2019 28.38p 28.49p 27.00p 27.63p 1015761
21/01/2019 29.00p 29.50p 27.70p 28.38p 475856
18/01/2019 28.50p 29.35p 28.16p 28.87p 742056
17/01/2019 27.13p 30.50p 27.13p 30.50p 1545722
16/01/2019 26.62p 27.50p 26.50p 27.13p 439946
15/01/2019 26.62p 26.67p 25.56p 26.62p 561994
14/01/2019 27.00p 27.11p 26.50p 26.62p 516811
11/01/2019 27.00p 27.31p 26.55p 26.75p 608051
10/01/2019 26.75p 27.50p 26.62p 27.00p 499315
09/01/2019 27.50p 27.63p 26.25p 26.75p 1026081
08/01/2019 27.88p 28.25p 27.26p 27.50p 455373
07/01/2019 28.13p 28.75p 26.62p 27.88p 1165890
04/01/2019 27.25p 27.36p 26.31p 26.37p 946171
03/01/2019 26.62p 28.75p 25.94p 26.88p 1244602
02/01/2019 24.63p 26.75p 24.63p 25.87p 1226268
31/12/2018 24.50p 24.88p 24.25p 24.63p 577352
28/12/2018 24.00p 24.75p 23.88p 24.50p 654449
27/12/2018 24.13p 24.50p 23.88p 24.00p 480143
24/12/2018 23.25p 24.38p 23.25p 24.00p 93569
21/12/2018 23.25p 24.00p 22.78p 23.88p 548528
20/12/2018 22.88p 23.62p 22.00p 23.00p 771213
19/12/2018 23.38p 23.38p 22.88p 23.13p 285228
18/12/2018 23.75p 23.75p 23.13p 23.38p 684550
17/12/2018 24.63p 24.98p 23.35p 24.00p 455496
14/12/2018 23.50p 24.38p 23.32p 24.13p 1999947
13/12/2018 23.50p 23.75p 23.25p 23.50p 981252
12/12/2018 23.00p 23.60p 23.00p 23.50p 481433
11/12/2018 23.00p 23.18p 22.78p 23.00p 296629
10/12/2018 23.38p 23.98p 22.69p 23.98p 524319
07/12/2018 23.25p 23.74p 22.52p 23.38p 1167715
06/12/2018 23.38p 23.75p 23.13p 23.75p 747279
05/12/2018 23.75p 24.25p 23.31p 23.38p 678192
04/12/2018 23.62p 23.75p 23.50p 23.75p 283291
03/12/2018 23.75p 23.75p 23.50p 23.62p 373854
30/11/2018 23.75p 24.00p 23.50p 23.75p 200777
29/11/2018 23.75p 24.00p 23.50p 23.75p 157809
28/11/2018 23.75p 24.00p 23.50p 24.00p 302415
27/11/2018 23.75p 24.17p 23.53p 23.75p 467110
26/11/2018 24.75p 25.00p 23.03p 23.75p 915236
23/11/2018 24.75p 24.87p 24.50p 24.75p 401975
22/11/2018 25.38p 25.39p 24.54p 24.75p 417448
21/11/2018 24.75p 26.25p 24.55p 25.38p 1639769
20/11/2018 25.25p 25.50p 24.41p 25.38p 490123
19/11/2018 26.50p 26.50p 25.13p 25.25p 1083822
16/11/2018 24.50p 27.00p 24.50p 26.50p 2080713
15/11/2018 25.63p 25.68p 24.50p 24.50p 2068077
14/11/2018 25.63p 25.71p 25.31p 25.63p 382903
13/11/2018 26.25p 26.25p 25.28p 25.63p 967942
12/11/2018 26.25p 26.75p 25.50p 25.63p 1161940
09/11/2018 26.25p 27.36p 25.39p 26.25p 1426638
08/11/2018 27.50p 28.10p 25.68p 26.25p 1076960
07/11/2018 28.75p 32.50p 28.75p 30.62p 1461974
06/11/2018 26.88p 28.75p 26.69p 27.50p 243698
05/11/2018 27.50p 28.75p 26.25p 26.88p 253665
02/11/2018 27.50p 28.75p 26.88p 27.50p 288301
01/11/2018 26.88p 28.50p 26.83p 27.50p 288572
31/10/2018 26.25p 28.42p 25.81p 27.50p 410672
30/10/2018 25.00p 26.25p 24.53p 26.25p 600892
29/10/2018 26.25p 26.87p 24.43p 25.00p 571595
26/10/2018 26.25p 26.25p 25.25p 25.63p 552788
25/10/2018 26.25p 27.36p 25.06p 26.25p 629382
24/10/2018 26.25p 27.36p 25.25p 26.25p 259839
23/10/2018 26.88p 27.77p 25.00p 25.63p 478719
22/10/2018 26.25p 26.61p 24.20p 25.00p 739684
19/10/2018 25.00p 27.11p 24.25p 26.25p 375310
18/10/2018 25.00p 26.25p 24.38p 24.38p 210974
17/10/2018 24.38p 26.00p 24.31p 25.00p 282790
16/10/2018 24.38p 24.88p 23.90p 24.38p 651425
15/10/2018 24.38p 25.00p 24.14p 24.38p 428064
12/10/2018 25.00p 26.05p 23.75p 25.00p 712356
11/10/2018 25.00p 25.90p 22.81p 25.00p 739843
10/10/2018 25.00p 25.36p 23.75p 25.00p 335597
09/10/2018 25.00p 25.93p 23.75p 25.00p 450274
08/10/2018 26.19p 26.19p 23.69p 25.44p 669769
05/10/2018 26.81p 27.00p 24.19p 26.19p 987733
04/10/2018 26.19p 28.18p 26.19p 26.81p 387191
03/10/2018 26.81p 27.43p 24.94p 26.81p 1142177
02/10/2018 28.68p 28.80p 27.57p 28.06p 278563
01/10/2018 29.30p 29.43p 27.43p 28.68p 266755
28/09/2018 28.68p 30.11p 28.68p 29.30p 316495
27/09/2018 28.06p 29.90p 27.71p 28.68p 195306
26/09/2018 28.06p 28.67p 26.44p 28.06p 405286
25/09/2018 27.43p 29.43p 27.43p 28.06p 467499
24/09/2018 28.06p 28.68p 27.06p 27.43p 528358
21/09/2018 28.06p 28.68p 26.93p 28.06p 525453
20/09/2018 28.68p 29.13p 27.43p 28.06p 310854
19/09/2018 28.06p 29.18p 26.68p 28.68p 555657
18/09/2018 28.68p 28.68p 26.44p 28.06p 231810
17/09/2018 29.93p 29.93p 27.49p 28.68p 379717
14/09/2018 29.93p 30.48p 28.87p 29.93p 287617
13/09/2018 28.68p 30.55p 28.68p 29.93p 256365
12/09/2018 29.30p 29.68p 28.68p 28.68p 584129
11/09/2018 28.68p 29.30p 28.38p 29.30p 282594
10/09/2018 28.68p 29.20p 27.81p 28.68p 270221
07/09/2018 28.68p 28.68p 27.49p 28.68p 109434
06/09/2018 28.68p 29.53p 27.43p 28.68p 343255
05/09/2018 29.93p 30.92p 28.43p 28.68p 271481
04/09/2018 27.43p 31.78p 27.43p 29.93p 696912
03/09/2018 28.68p 29.67p 27.43p 27.43p 301081
31/08/2018 28.68p 29.43p 26.82p 28.68p 593116
30/08/2018 29.30p 29.30p 28.08p 28.68p 560706
29/08/2018 30.55p 31.16p 28.73p 29.30p 584324
28/08/2018 29.30p 29.54p 27.43p 29.30p 532736
24/08/2018 29.30p 31.17p 28.31p 29.30p 219756
23/08/2018 29.30p 30.41p 28.70p 29.30p 205212
22/08/2018 29.30p 29.30p 28.37p 29.30p 182000
21/08/2018 28.68p 29.93p 28.14p 28.68p 66976
20/08/2018 28.68p 29.68p 28.06p 28.68p 306958
17/08/2018 29.30p 29.65p 28.55p 28.68p 208193
16/08/2018 29.93p 29.93p 28.24p 28.68p 194273
15/08/2018 29.93p 29.93p 29.00p 29.30p 339501
14/08/2018 30.55p 30.86p 29.33p 29.93p 267245
13/08/2018 31.17p 31.78p 29.93p 30.55p 595756
10/08/2018 31.17p 31.61p 30.55p 31.17p 184862
09/08/2018 29.93p 32.42p 29.93p 31.80p 856688
08/08/2018 29.30p 30.92p 28.68p 29.93p 538964
07/08/2018 28.68p 31.17p 28.38p 29.30p 772773
06/08/2018 28.06p 29.68p 27.81p 28.06p 321558
03/08/2018 26.81p 29.93p 26.37p 27.43p 1055605
02/08/2018 26.81p 27.43p 24.94p 26.81p 733961
01/08/2018 29.30p 29.30p 26.61p 26.81p 666759
31/07/2018 28.68p 29.30p 27.45p 29.30p 326242
30/07/2018 28.06p 31.17p 27.68p 28.06p 1069823
27/07/2018 27.43p 27.90p 26.82p 27.43p 283064
26/07/2018 27.43p 28.26p 26.77p 27.43p 279167
25/07/2018 27.43p 28.31p 26.48p 27.43p 400281
24/07/2018 27.43p 28.36p 26.19p 27.43p 644669
23/07/2018 28.68p 29.93p 26.19p 27.43p 1041122
20/07/2018 28.68p 29.93p 27.93p 28.68p 573521
19/07/2018 29.93p 31.03p 27.98p 28.68p 310919
18/07/2018 28.68p 31.54p 28.68p 29.30p 752222
17/07/2018 29.30p 29.93p 27.57p 28.68p 805364
16/07/2018 30.55p 31.78p 28.74p 29.68p 962953
13/07/2018 30.55p 31.54p 29.93p 30.55p 325242
12/07/2018 31.17p 32.42p 30.06p 30.55p 614049
11/07/2018 28.06p 33.42p 28.06p 31.17p 891421
10/07/2018 30.55p 31.55p 27.77p 28.06p 1351516
09/07/2018 32.42p 32.79p 29.18p 30.55p 967151
06/07/2018 34.91p 35.11p 30.55p 33.67p 1485014
05/07/2018 33.04p 36.16p 33.04p 34.91p 1426120
04/07/2018 29.93p 36.86p 29.93p 33.04p 2802714
03/07/2018 24.94p 30.92p 24.94p 29.93p 3296036
02/07/2018 26.81p 27.43p 23.33p 25.56p 7156705
29/06/2018 34.29p 34.41p 31.19p 31.80p 1925686
28/06/2018 34.29p 35.74p 33.04p 34.42p 1557708
27/06/2018 37.41p 38.66p 31.55p 33.67p 5925781
26/06/2018 45.51p 48.13p 41.65p 42.40p 1012297
25/06/2018 41.77p 48.32p 40.04p 45.51p 3181490
22/06/2018 41.77p 41.77p 35.36p 38.66p 2161804
21/06/2018 43.64p 44.03p 39.06p 41.77p 1777084
20/06/2018 45.51p 45.75p 43.17p 43.64p 730196
19/06/2018 46.14p 46.88p 42.67p 46.14p 1189822
18/06/2018 41.77p 47.26p 37.68p 46.14p 2816177
15/06/2018 51.12p 51.12p 45.26p 47.38p 2446652
14/06/2018 50.50p 53.99p 49.38p 51.12p 1702574
13/06/2018 51.75p 54.87p 44.89p 52.37p 5424057
12/06/2018 62.35p 62.35p 55.24p 58.61p 1759466
11/06/2018 62.35p 67.33p 61.10p 62.10p 994367
08/06/2018 64.84p 64.84p 61.72p 62.35p 1866612
07/06/2018 67.33p 68.08p 63.66p 64.84p 1434854
06/06/2018 69.20p 69.20p 65.09p 68.83p 1922218
05/06/2018 72.95p 74.82p 68.58p 69.20p 2282914
04/06/2018 66.09p 72.32p 65.39p 71.08p 3265344
01/06/2018 61.72p 67.33p 61.72p 65.46p 1331118
31/05/2018 59.85p 62.72p 59.05p 61.72p 1749858
30/05/2018 61.10p 61.10p 59.23p 59.85p 695552
29/05/2018 58.61p 62.07p 57.36p 61.10p 1334455
25/05/2018 57.36p 60.21p 56.74p 58.61p 602579
24/05/2018 57.98p 58.71p 56.11p 57.36p 956195
23/05/2018 57.36p 58.61p 56.11p 57.98p 647234
22/05/2018 59.23p 59.85p 56.56p 57.36p 1194864
21/05/2018 58.61p 60.29p 56.51p 59.23p 884427
18/05/2018 56.74p 59.01p 56.11p 57.98p 1120779
17/05/2018 54.87p 57.97p 54.37p 56.74p 663229
16/05/2018 54.24p 55.84p 53.90p 54.87p 812997
15/05/2018 54.24p 54.87p 53.62p 54.24p 786974
14/05/2018 54.87p 55.35p 53.62p 53.87p 485637
11/05/2018 56.11p 56.49p 53.87p 54.24p 607035

*Close Price adjusted for both dividends and splits