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
10/05/2018 55.49p 56.97p 53.85p 56.11p 1076172
09/05/2018 54.24p 55.86p 53.74p 55.49p 567658
08/05/2018 52.37p 54.99p 51.87p 54.24p 1429412
04/05/2018 54.87p 56.60p 50.13p 53.62p 3425260
03/05/2018 55.49p 56.11p 54.24p 54.24p 1153266
02/05/2018 55.49p 56.53p 53.87p 55.74p 2430690
01/05/2018 54.24p 56.11p 53.26p 55.49p 3031770
30/04/2018 56.74p 57.38p 53.62p 55.49p 5475785
27/04/2018 67.96p 68.58p 66.09p 67.33p 955556
26/04/2018 67.33p 71.08p 67.33p 67.96p 633806
25/04/2018 69.20p 70.20p 65.41p 66.71p 1035264
24/04/2018 64.22p 70.19p 64.22p 68.58p 1681956
23/04/2018 61.72p 66.76p 61.14p 64.59p 1973766
20/04/2018 60.48p 62.35p 58.61p 61.72p 507501
19/04/2018 61.10p 61.85p 59.85p 61.10p 447350
18/04/2018 61.10p 62.72p 58.61p 61.85p 1206401
17/04/2018 62.35p 62.71p 57.36p 61.10p 1997701
16/04/2018 62.35p 66.09p 59.85p 62.35p 2564075
13/04/2018 57.98p 70.52p 55.36p 62.35p 6157314
12/04/2018 54.24p 56.74p 52.65p 56.74p 2126462
11/04/2018 51.12p 53.37p 50.38p 52.37p 2373073
10/04/2018 49.25p 51.15p 48.63p 49.88p 1311225
09/04/2018 50.50p 50.97p 47.38p 49.25p 1818054
06/04/2018 48.63p 51.62p 47.38p 49.88p 4411786
05/04/2018 46.14p 47.38p 43.64p 47.38p 715308
04/04/2018 47.38p 48.63p 44.89p 46.76p 724957
03/04/2018 48.63p 48.88p 46.44p 48.01p 991941
29/03/2018 48.63p 49.63p 48.38p 48.63p 381607
28/03/2018 48.01p 49.38p 47.91p 48.63p 617756
27/03/2018 47.38p 48.88p 46.14p 48.01p 456635
26/03/2018 48.63p 48.63p 46.41p 47.38p 464847
23/03/2018 48.63p 48.88p 46.50p 47.38p 561400
22/03/2018 49.25p 50.49p 47.38p 48.63p 832011
21/03/2018 46.76p 50.23p 46.14p 49.25p 974073
20/03/2018 46.14p 47.73p 45.64p 46.14p 245053
19/03/2018 46.14p 47.36p 44.89p 46.14p 551779
16/03/2018 48.63p 49.88p 46.14p 46.76p 625228
15/03/2018 48.01p 48.24p 45.14p 45.51p 854963
14/03/2018 51.75p 52.37p 47.88p 48.01p 1106176
13/03/2018 49.88p 52.37p 47.38p 50.50p 2183714
12/03/2018 43.64p 45.99p 43.14p 45.51p 581167
09/03/2018 44.27p 44.39p 42.40p 43.64p 703730
08/03/2018 40.53p 44.51p 39.90p 43.64p 1465922
07/03/2018 41.15p 41.15p 38.99p 40.53p 642601
06/03/2018 41.15p 41.15p 40.04p 41.15p 132424
05/03/2018 41.77p 41.90p 39.90p 41.15p 1191600
02/03/2018 42.40p 42.58p 41.27p 41.77p 415593
01/03/2018 42.40p 43.14p 41.15p 42.40p 88208
28/02/2018 43.02p 43.39p 42.10p 42.40p 342364
27/02/2018 42.40p 43.52p 41.15p 42.89p 698390
26/02/2018 41.15p 43.64p 40.75p 42.40p 546760
23/02/2018 41.15p 41.55p 39.90p 41.15p 599749
22/02/2018 42.40p 42.40p 39.90p 41.15p 345873
21/02/2018 43.02p 43.64p 41.53p 41.90p 607759
20/02/2018 43.02p 43.63p 42.40p 43.02p 730887
19/02/2018 42.40p 43.59p 41.54p 43.02p 178762
16/02/2018 43.64p 43.64p 41.15p 42.40p 391799
15/02/2018 43.02p 44.14p 42.70p 43.64p 139979
14/02/2018 43.02p 44.59p 42.28p 43.02p 494124
13/02/2018 41.15p 41.87p 40.72p 41.15p 145745
12/02/2018 39.90p 42.00p 39.70p 41.15p 414483
09/02/2018 40.53p 41.15p 38.83p 39.28p 948396
08/02/2018 36.78p 42.40p 34.91p 41.15p 971497
07/02/2018 40.53p 43.07p 40.20p 41.15p 416243
06/02/2018 39.90p 43.26p 38.66p 40.90p 1109754
05/02/2018 42.40p 43.78p 41.40p 42.40p 551666
02/02/2018 43.02p 44.39p 42.40p 43.39p 526502
01/02/2018 44.89p 45.44p 42.40p 43.02p 619957
31/01/2018 42.40p 47.13p 42.40p 45.51p 662066
30/01/2018 43.64p 44.14p 42.67p 43.64p 260377
29/01/2018 43.64p 43.64p 41.37p 42.40p 663284
26/01/2018 43.64p 44.89p 42.42p 43.64p 348120
25/01/2018 43.64p 44.89p 43.22p 43.64p 390548
24/01/2018 44.89p 45.17p 42.84p 43.64p 413585
23/01/2018 43.64p 44.89p 42.99p 43.89p 578982
22/01/2018 43.02p 44.89p 42.40p 43.64p 426318
19/01/2018 43.64p 44.89p 42.40p 42.89p 688712
18/01/2018 43.64p 45.11p 42.80p 43.64p 432756
17/01/2018 43.77p 44.89p 42.52p 43.64p 595008
16/01/2018 46.14p 46.26p 42.78p 45.89p 672240
15/01/2018 46.14p 48.63p 45.29p 46.14p 938255
12/01/2018 44.27p 47.38p 42.40p 46.14p 1019303
11/01/2018 49.25p 49.38p 41.52p 47.13p 2563771
10/01/2018 43.64p 49.49p 43.64p 46.76p 3127889
09/01/2018 39.90p 45.76p 39.73p 43.64p 1392586
08/01/2018 40.53p 41.15p 38.66p 39.90p 646097
05/01/2018 40.53p 42.40p 38.66p 39.90p 2567812
04/01/2018 36.16p 38.66p 36.16p 38.03p 1238997
03/01/2018 36.16p 38.41p 34.04p 36.16p 618320
02/01/2018 37.41p 38.36p 34.91p 34.91p 735232
29/12/2017 38.66p 41.02p 36.16p 38.66p 1056161
28/12/2017 34.29p 40.25p 33.19p 38.66p 2282513
27/12/2017 33.04p 36.16p 31.55p 34.29p 337805
22/12/2017 33.04p 34.04p 31.17p 33.04p 78736
21/12/2017 33.04p 34.66p 31.17p 33.04p 403278
20/12/2017 33.04p 34.66p 32.42p 34.66p 899741
19/12/2017 31.17p 34.66p 30.18p 32.42p 1437250
18/12/2017 29.93p 31.92p 29.43p 31.17p 541984
15/12/2017 28.68p 31.17p 28.26p 29.93p 536672
14/12/2017 28.68p 29.93p 27.56p 28.68p 398285
13/12/2017 28.06p 29.93p 27.93p 28.68p 321545
12/12/2017 28.68p 29.93p 27.68p 28.06p 627846
11/12/2017 28.06p 29.68p 27.43p 28.68p 498126
08/12/2017 28.68p 29.43p 27.43p 28.06p 401599
07/12/2017 29.93p 30.92p 27.93p 28.68p 552806
06/12/2017 29.30p 31.30p 28.11p 29.93p 493169
05/12/2017 27.43p 31.17p 27.43p 29.30p 320498
04/12/2017 28.06p 28.68p 26.56p 28.06p 668192
01/12/2017 28.06p 30.18p 27.43p 28.06p 660283
30/11/2017 28.68p 29.93p 27.96p 28.06p 677130
29/11/2017 29.93p 31.17p 28.43p 29.93p 348100
28/11/2017 29.93p 31.05p 27.43p 29.93p 683121
27/11/2017 29.93p 31.17p 29.37p 29.93p 443429
24/11/2017 30.55p 31.52p 29.80p 29.93p 298418
23/11/2017 31.17p 32.12p 30.55p 30.55p 383817
22/11/2017 31.17p 33.12p 30.18p 31.17p 256740
21/11/2017 31.80p 32.42p 28.68p 31.17p 494753
20/11/2017 32.42p 32.69p 0.32p 31.80p 404446
17/11/2017 29.30p 35.41p 27.76p 32.42p 1227604
16/11/2017 29.93p 31.17p 29.18p 29.93p 538536
15/11/2017 28.68p 31.12p 27.76p 29.93p 694214
14/11/2017 31.17p 32.42p 27.43p 28.68p 2308336
13/11/2017 38.66p 39.90p 30.43p 31.17p 2786347
10/11/2017 37.41p 40.06p 36.16p 38.66p 2763592
09/11/2017 31.80p 42.32p 31.80p 36.78p 6941945
08/11/2017 28.68p 34.91p 27.84p 31.80p 3914906
07/11/2017 27.43p 29.93p 24.94p 28.06p 1652222
06/11/2017 26.19p 28.06p 24.94p 26.19p 977544
03/11/2017 24.94p 27.13p 24.37p 26.19p 1222586
02/11/2017 24.94p 26.19p 24.29p 24.94p 347835
01/11/2017 23.69p 26.19p 23.59p 24.94p 1028578
31/10/2017 24.32p 24.51p 23.24p 23.69p 461400
30/10/2017 24.94p 25.94p 23.75p 24.32p 838097
27/10/2017 25.56p 26.19p 23.69p 24.94p 812777
26/10/2017 24.94p 27.43p 24.07p 25.56p 273558
25/10/2017 25.56p 28.68p 23.89p 24.32p 602481
24/10/2017 23.69p 24.69p 23.69p 24.32p 584946
23/10/2017 24.94p 25.56p 22.44p 23.69p 682485
20/10/2017 23.69p 24.69p 22.69p 23.69p 928423
19/10/2017 24.94p 25.29p 23.19p 23.69p 1257795
18/10/2017 23.69p 25.54p 23.69p 24.94p 1398616
17/10/2017 23.69p 24.94p 23.19p 23.69p 1306847
16/10/2017 23.69p 24.94p 23.02p 23.69p 1146682
13/10/2017 23.69p 23.69p 23.69p 23.69p 20049
12/10/2017 23.07p 23.69p 23.07p 23.69p 917118
11/10/2017 23.07p 23.19p 22.44p 23.07p 9022
10/10/2017 23.69p 23.69p 23.07p 23.07p 20089
09/10/2017 24.32p 24.94p 23.69p 23.69p 20009
06/10/2017 24.32p 24.94p 24.32p 24.32p 12030
05/10/2017 24.94p 24.94p 24.94p 24.94p 22054
04/10/2017 23.69p 24.94p 23.07p 24.32p 1167276
03/10/2017 24.32p 24.94p 21.20p 23.07p 2360287
02/10/2017 27.43p 27.43p 24.94p 24.94p 2005
29/09/2017 28.68p 28.68p 27.43p 27.43p 1101717
28/09/2017 29.30p 31.17p 28.68p 28.68p 1869513
27/09/2017 26.19p 31.80p 26.19p 28.68p 3766461
26/09/2017 23.69p 26.81p 23.69p 26.19p 3566428
25/09/2017 24.94p 26.19p 21.82p 23.69p 7173316
22/09/2017 28.06p 28.06p 26.19p 26.19p 6015
21/09/2017 39.90p 49.88p 25.56p 28.06p 21359354
20/09/2017 50.50p 51.12p 46.76p 49.88p 1044180
19/09/2017 46.14p 50.50p 46.14p 50.50p 200
18/09/2017 47.38p 47.38p 44.89p 46.14p 901912
15/09/2017 46.76p 48.01p 44.89p 47.38p 1520036
14/09/2017 47.38p 47.38p 44.89p 45.51p 804509
13/09/2017 47.38p 47.38p 47.38p 47.38p 4010
12/09/2017 48.01p 49.88p 44.89p 46.76p 2891805
11/09/2017 51.12p 51.75p 48.63p 49.88p 1362340
08/09/2017 52.99p 53.62p 51.12p 51.12p 1151406
07/09/2017 53.62p 55.61p 51.75p 53.62p 1755733
06/09/2017 55.49p 55.61p 55.49p 55.61p 8020
05/09/2017 48.63p 55.49p 48.01p 54.24p 3355879
04/09/2017 52.37p 61.10p 41.15p 48.01p 8131359
01/09/2017 66.71p 70.45p 56.74p 61.10p 4117226
31/08/2017 62.35p 71.70p 61.10p 66.71p 6290878
30/08/2017 53.62p 63.59p 51.12p 62.97p 3203646
29/08/2017 54.87p 54.87p 52.37p 53.62p 917097
25/08/2017 49.88p 56.11p 49.88p 54.87p 2555137
24/08/2017 46.76p 52.37p 45.51p 49.88p 1804227
23/08/2017 50.50p 50.50p 47.38p 48.63p 972383
22/08/2017 55.49p 56.11p 46.76p 49.88p 3350409
21/08/2017 51.75p 57.98p 51.12p 55.49p 2519345
18/08/2017 50.50p 52.99p 50.50p 51.75p 2021117
17/08/2017 48.63p 53.62p 44.27p 50.50p 5249348
16/08/2017 46.14p 46.14p 44.27p 44.27p 1121013
15/08/2017 45.51p 46.14p 45.51p 46.14p 16039
14/08/2017 46.14p 46.76p 44.89p 45.51p 729808
11/08/2017 46.76p 46.76p 45.51p 46.14p 932890
10/08/2017 44.89p 46.76p 44.89p 46.76p 7218
09/08/2017 46.76p 48.01p 44.89p 44.89p 737723
08/08/2017 45.51p 48.01p 44.27p 46.76p 1125546
07/08/2017 46.76p 48.01p 45.51p 45.51p 1157062
04/08/2017 46.76p 48.01p 45.51p 48.01p 1673134
03/08/2017 45.51p 48.01p 43.64p 46.76p 1017745
02/08/2017 44.27p 46.14p 44.27p 45.51p 476115
01/08/2017 46.14p 46.76p 43.02p 44.27p 1516053
31/07/2017 44.89p 46.14p 43.02p 46.14p 1051752
28/07/2017 45.51p 46.14p 44.27p 44.89p 1084355
27/07/2017 42.40p 49.25p 41.77p 46.14p 4081690
26/07/2017 42.40p 42.40p 41.15p 41.77p 2602004

*Close Price adjusted for both dividends and splits