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
25/07/2017 44.27p 44.27p 41.77p 42.40p 2372462
24/07/2017 46.76p 48.13p 44.27p 44.27p 221
21/07/2017 48.01p 54.87p 46.76p 46.76p 4731096
20/07/2017 40.53p 51.12p 39.28p 48.63p 7191966
19/07/2017 39.90p 40.53p 39.28p 39.28p 1994396
18/07/2017 43.02p 43.02p 40.53p 40.53p 8220
17/07/2017 46.14p 46.14p 43.02p 43.02p 1508066
14/07/2017 46.76p 47.38p 44.27p 44.89p 2063142
13/07/2017 49.88p 50.50p 45.51p 47.38p 2588721
12/07/2017 45.51p 52.99p 44.27p 50.50p 5790490
11/07/2017 40.53p 46.76p 38.03p 44.27p 7413527
10/07/2017 48.63p 48.63p 41.15p 41.15p 7017
07/07/2017 69.83p 69.83p 66.71p 68.58p 1368044
06/07/2017 69.20p 70.45p 65.46p 69.83p 2563161
05/07/2017 71.08p 76.69p 67.96p 69.20p 3151522
04/07/2017 67.33p 81.67p 67.96p 71.08p 5566040
03/07/2017 77.31p 82.92p 76.69p 81.67p 1482780
30/06/2017 86.66p 87.29p 76.06p 76.69p 2778960
29/06/2017 84.17p 89.16p 84.17p 87.29p 1477745
28/06/2017 81.67p 84.79p 81.67p 84.17p 18045
27/06/2017 77.93p 81.05p 77.93p 81.05p 4009
26/06/2017 67.96p 85.29p 62.97p 74.19p 8361328
23/06/2017 82.30p 85.29p 82.30p 85.29p 63758
22/06/2017 90.40p 90.40p 84.17p 84.17p 15638
21/06/2017 95.39p 95.39p 92.77p 92.77p 2649
20/06/2017 101.00p 102.25p 96.64p 96.64p 0
19/06/2017 101.00p 103.50p 97.26p 99.13p 0
16/06/2017 101.00p 102.07p 98.15p 101.00p 2204761
15/06/2017 97.26p 101.45p 95.89p 98.51p 1545678
14/06/2017 96.64p 100.75p 91.03p 97.26p 2099295
13/06/2017 102.87p 105.99p 92.90p 96.64p 4818282
12/06/2017 91.65p 102.50p 91.43p 101.00p 4622278
09/06/2017 86.66p 93.52p 82.80p 92.27p 2112270
08/06/2017 85.42p 88.28p 82.30p 87.29p 1465304
07/06/2017 90.40p 92.22p 81.30p 86.04p 4749580
06/06/2017 84.17p 91.03p 81.05p 89.78p 5299127
05/06/2017 75.44p 79.80p 74.82p 78.56p 2566891
02/06/2017 71.08p 75.19p 71.08p 74.82p 1859527
01/06/2017 69.83p 72.32p 69.35p 69.83p 1346986
31/05/2017 69.83p 69.83p 68.24p 68.58p 702558
30/05/2017 70.45p 71.08p 68.58p 69.83p 990795
26/05/2017 68.58p 70.83p 66.09p 69.83p 1778676
25/05/2017 69.83p 71.08p 67.96p 68.58p 723877
24/05/2017 67.33p 68.58p 66.09p 67.96p 800487
23/05/2017 68.58p 69.83p 66.84p 66.84p 1142468
22/05/2017 70.45p 71.72p 67.33p 68.58p 1742880
19/05/2017 66.71p 68.26p 66.09p 66.71p 679096
18/05/2017 66.09p 68.76p 65.09p 66.71p 1058630
17/05/2017 69.20p 69.20p 66.09p 66.71p 1232704
16/05/2017 66.71p 69.20p 66.49p 68.58p 779537
15/05/2017 67.33p 68.58p 66.09p 66.71p 995760
12/05/2017 67.33p 68.58p 66.09p 67.33p 1375272
11/05/2017 67.33p 68.58p 66.89p 68.58p 405677
10/05/2017 68.58p 69.18p 66.49p 68.58p 783000
09/05/2017 69.20p 69.70p 66.09p 68.58p 1502007
08/05/2017 71.08p 71.32p 67.33p 69.83p 942088
05/05/2017 71.08p 73.57p 69.83p 71.08p 1831479
04/05/2017 69.83p 74.29p 67.09p 72.32p 3860363
03/05/2017 69.20p 69.58p 66.09p 68.58p 1143277
02/05/2017 66.71p 67.33p 65.34p 66.71p 1384483
28/04/2017 67.96p 68.33p 66.09p 67.33p 682016
27/04/2017 65.46p 69.45p 65.46p 67.96p 973214
26/04/2017 66.71p 69.68p 65.04p 66.71p 1686011
25/04/2017 74.19p 74.54p 67.71p 68.58p 3639555
24/04/2017 69.83p 73.32p 69.83p 71.70p 1084786
21/04/2017 69.83p 70.80p 68.58p 69.83p 821759
20/04/2017 69.20p 71.08p 68.58p 69.83p 764786
19/04/2017 70.45p 71.08p 68.24p 69.20p 814513
18/04/2017 71.70p 72.32p 68.58p 70.45p 1765357
13/04/2017 70.45p 74.38p 68.58p 72.32p 1758085
12/04/2017 72.32p 74.42p 68.58p 70.45p 3418962
11/04/2017 72.32p 73.57p 68.96p 72.32p 2631017
10/04/2017 69.20p 74.17p 67.33p 71.57p 4089584
07/04/2017 66.09p 70.83p 65.30p 67.33p 2607560
06/04/2017 65.46p 68.18p 64.42p 66.09p 3365790
05/04/2017 66.09p 67.71p 63.84p 65.46p 1223598
04/04/2017 67.33p 70.43p 64.84p 66.09p 2319698
03/04/2017 63.59p 68.58p 62.97p 67.96p 2863936
31/03/2017 61.72p 64.97p 61.70p 63.59p 764425
30/03/2017 61.10p 62.35p 60.60p 61.72p 749331
29/03/2017 61.72p 62.35p 59.85p 61.10p 791635
28/03/2017 62.35p 62.60p 60.34p 61.72p 815411
27/03/2017 63.59p 64.84p 61.10p 62.35p 908728
24/03/2017 62.35p 64.84p 61.72p 63.59p 1228894
23/03/2017 61.72p 63.59p 61.10p 62.35p 541059
22/03/2017 62.35p 63.59p 59.85p 62.35p 829142
21/03/2017 62.97p 63.59p 61.10p 62.35p 1294424
20/03/2017 62.35p 62.35p 59.85p 61.10p 933458
17/03/2017 61.10p 61.72p 60.60p 61.72p 610802
16/03/2017 60.48p 62.60p 60.35p 61.10p 824160
15/03/2017 61.72p 62.15p 59.85p 59.85p 955932
14/03/2017 62.97p 63.34p 61.10p 61.72p 641988
13/03/2017 62.35p 64.59p 59.85p 63.59p 1705362
10/03/2017 59.85p 63.59p 59.67p 62.35p 1497852
09/03/2017 61.72p 62.10p 58.87p 59.85p 1552851
08/03/2017 61.10p 63.34p 59.53p 61.10p 1106794
07/03/2017 62.35p 63.34p 59.85p 61.10p 1184261
06/03/2017 61.72p 63.72p 60.60p 62.35p 1917389
03/03/2017 60.48p 61.10p 59.01p 60.48p 1085615
02/03/2017 59.85p 63.22p 56.51p 60.48p 2345111
01/03/2017 67.33p 67.33p 62.97p 63.59p 791621
28/02/2017 69.83p 71.08p 63.87p 68.58p 1854093
27/02/2017 67.96p 72.07p 66.36p 69.83p 2549887
24/02/2017 65.46p 69.83p 62.35p 67.33p 2505735
23/02/2017 59.85p 66.39p 59.50p 65.46p 2077352
22/02/2017 59.23p 60.73p 57.36p 59.23p 1320698
21/02/2017 59.23p 61.10p 58.73p 59.23p 918482
20/02/2017 58.61p 60.60p 58.11p 59.23p 948883
17/02/2017 60.48p 61.10p 57.61p 58.61p 1589177
16/02/2017 61.72p 64.84p 59.88p 60.48p 975502
15/02/2017 59.23p 60.98p 58.61p 59.85p 687784
14/02/2017 62.97p 62.97p 58.88p 59.23p 618647
13/02/2017 60.48p 61.10p 58.92p 59.85p 828072
10/02/2017 57.98p 60.95p 57.98p 60.48p 824232
09/02/2017 59.85p 59.85p 57.61p 57.98p 840940
08/02/2017 59.85p 61.10p 58.38p 59.85p 1036249
07/02/2017 61.72p 61.72p 58.61p 60.48p 1363552
06/02/2017 62.35p 62.79p 60.38p 61.72p 724907
03/02/2017 62.35p 63.59p 60.60p 61.10p 1000696
02/02/2017 62.35p 63.47p 61.10p 62.35p 609577
01/02/2017 61.10p 63.22p 58.86p 62.35p 787970
31/01/2017 59.85p 62.35p 59.63p 61.10p 1313679
30/01/2017 59.85p 60.98p 59.38p 59.85p 946776
27/01/2017 59.85p 60.95p 58.93p 59.23p 1219496
26/01/2017 61.72p 62.05p 57.86p 59.85p 1577209
25/01/2017 65.46p 65.46p 59.85p 61.10p 1143744
24/01/2017 62.97p 65.31p 62.35p 63.09p 1017907
23/01/2017 62.97p 63.54p 60.48p 62.97p 953625
20/01/2017 62.97p 64.34p 61.22p 61.72p 761062
19/01/2017 62.35p 64.34p 59.85p 62.97p 662165
18/01/2017 61.72p 64.84p 59.85p 62.35p 725905
17/01/2017 62.35p 63.09p 60.38p 61.72p 878396
16/01/2017 63.59p 63.59p 61.35p 62.35p 1515195
13/01/2017 67.96p 69.08p 62.05p 62.97p 2358093
12/01/2017 62.35p 66.34p 62.34p 62.35p 962503
11/01/2017 63.59p 63.59p 60.98p 62.35p 1121297
10/01/2017 64.84p 64.84p 61.49p 63.59p 977365
09/01/2017 64.84p 67.33p 63.59p 64.84p 841303
06/01/2017 63.59p 65.59p 62.79p 63.59p 478459
05/01/2017 63.59p 65.59p 60.91p 63.59p 1051123
04/01/2017 64.84p 66.09p 62.35p 63.59p 831287
03/01/2017 66.71p 68.58p 65.09p 65.46p 1171970
30/12/2016 65.46p 68.33p 64.22p 67.33p 743656
29/12/2016 62.35p 65.94p 62.22p 64.84p 843602
28/12/2016 62.35p 64.47p 61.40p 62.35p 679344
23/12/2016 62.35p 63.17p 59.96p 62.35p 656203
22/12/2016 59.23p 63.58p 59.23p 62.35p 818091
21/12/2016 63.59p 67.33p 62.60p 62.97p 2385715
20/12/2016 65.46p 70.74p 60.60p 67.33p 3117462
19/12/2016 59.85p 65.71p 57.61p 62.35p 3354118
16/12/2016 57.98p 59.85p 54.87p 58.61p 1533215
15/12/2016 58.61p 60.30p 57.36p 57.98p 2011176
14/12/2016 57.36p 59.85p 54.87p 57.36p 726819
13/12/2016 56.11p 56.11p 54.02p 54.87p 550954
12/12/2016 54.24p 57.33p 54.00p 56.11p 1032789
09/12/2016 55.49p 57.33p 53.62p 54.24p 1051248
08/12/2016 49.88p 58.61p 49.88p 56.74p 2917848
07/12/2016 51.75p 52.37p 48.63p 49.88p 2614656
06/12/2016 51.75p 53.62p 51.35p 52.99p 1108043
05/12/2016 53.62p 54.37p 52.37p 52.99p 989065
02/12/2016 52.99p 54.87p 52.37p 53.62p 1177484
01/12/2016 56.11p 58.61p 54.87p 55.49p 933062
30/11/2016 53.62p 56.23p 53.29p 55.49p 828953
29/11/2016 53.62p 54.87p 53.12p 53.62p 395501
28/11/2016 53.62p 54.87p 52.37p 53.62p 903658
25/11/2016 54.24p 54.87p 53.62p 54.24p 436548
24/11/2016 56.11p 56.79p 53.12p 54.24p 699920
23/11/2016 53.62p 56.97p 53.62p 56.11p 634766
22/11/2016 53.62p 54.82p 52.87p 53.62p 744075
21/11/2016 54.87p 54.95p 52.75p 52.99p 612606
18/11/2016 56.74p 56.74p 54.12p 55.49p 667989
17/11/2016 55.49p 57.76p 54.87p 56.74p 782346
16/11/2016 54.24p 57.33p 54.24p 55.49p 992934
15/11/2016 52.37p 56.24p 51.76p 54.87p 985270
14/11/2016 52.99p 54.24p 51.67p 52.37p 1046042
11/11/2016 54.24p 55.31p 52.85p 53.62p 927454
10/11/2016 53.62p 58.86p 53.49p 55.49p 1121454
09/11/2016 50.50p 55.86p 48.91p 54.87p 1610548
08/11/2016 54.87p 56.11p 52.70p 54.87p 1033522
07/11/2016 56.11p 56.56p 54.12p 56.11p 852223
04/11/2016 57.36p 58.58p 54.92p 56.11p 958111
03/11/2016 54.87p 58.38p 52.81p 57.36p 1786821
02/11/2016 58.61p 59.35p 55.49p 55.49p 910071
01/11/2016 59.23p 59.45p 56.50p 59.23p 1771594
31/10/2016 61.72p 61.72p 56.67p 59.23p 1798353
28/10/2016 62.97p 63.29p 61.35p 61.72p 1329355
27/10/2016 64.22p 64.84p 61.37p 63.59p 1210911
26/10/2016 65.46p 66.94p 63.24p 64.22p 918968
25/10/2016 61.10p 66.39p 60.10p 65.46p 1343789
24/10/2016 61.72p 64.09p 59.85p 61.10p 863530
21/10/2016 62.35p 65.64p 60.90p 61.72p 1408591
20/10/2016 61.10p 63.44p 57.36p 61.72p 1933210
19/10/2016 66.09p 67.09p 60.35p 61.10p 3333370
18/10/2016 77.93p 77.93p 63.59p 66.09p 5125664
17/10/2016 69.83p 73.57p 68.58p 70.45p 887141
14/10/2016 69.83p 70.95p 67.33p 69.20p 1053658
13/10/2016 68.58p 72.32p 66.49p 71.08p 452218
12/10/2016 66.09p 69.55p 65.46p 68.58p 943777
11/10/2016 71.08p 71.08p 65.29p 66.09p 1371838
10/10/2016 69.83p 71.08p 67.71p 70.45p 1120426

*Close Price adjusted for both dividends and splits