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
21/12/2015 11.85p 11.85p 7.79p 9.85p 7640620
18/12/2015 13.22p 13.47p 12.26p 12.59p 1349824
17/12/2015 13.47p 13.47p 12.60p 13.22p 1186136
16/12/2015 12.97p 14.22p 12.47p 13.47p 2382971
15/12/2015 15.96p 15.96p 12.97p 13.09p 4453055
14/12/2015 13.59p 17.82p 13.59p 15.59p 6241132
11/12/2015 13.72p 14.22p 13.24p 13.72p 738581
10/12/2015 13.72p 14.07p 13.27p 13.72p 1696134
09/12/2015 13.09p 14.38p 12.47p 13.72p 2288694
08/12/2015 12.72p 13.65p 11.82p 13.09p 2741982
07/12/2015 14.59p 14.74p 12.59p 13.22p 2471168
04/12/2015 15.84p 16.21p 14.22p 14.59p 2017492
03/12/2015 14.46p 16.61p 13.97p 15.71p 7325220
02/12/2015 13.09p 14.46p 12.47p 14.22p 3523310
01/12/2015 13.34p 13.73p 12.72p 12.84p 1375151
30/11/2015 14.84p 14.84p 12.94p 13.09p 2562031
27/11/2015 15.59p 16.01p 14.22p 14.59p 1620437
26/11/2015 14.22p 16.02p 13.63p 15.59p 2618792
25/11/2015 13.84p 14.70p 13.04p 14.22p 788988
24/11/2015 12.84p 14.29p 12.47p 14.09p 1068933
23/11/2015 13.97p 14.32p 12.88p 13.47p 1590092
20/11/2015 13.09p 14.81p 12.81p 13.84p 2132424
19/11/2015 12.10p 13.97p 12.10p 13.34p 2981060
18/11/2015 13.34p 14.44p 13.09p 13.72p 3376341
17/11/2015 14.71p 14.71p 13.72p 13.84p 1624015
16/11/2015 15.46p 15.71p 14.53p 14.59p 1440129
13/11/2015 15.09p 16.84p 15.09p 15.46p 1895509
12/11/2015 15.46p 16.21p 15.09p 15.84p 1317780
11/11/2015 15.21p 15.32p 14.55p 15.21p 1486628
10/11/2015 15.59p 15.71p 15.04p 15.21p 910674
09/11/2015 15.71p 16.09p 15.05p 15.59p 1447460
06/11/2015 16.46p 16.61p 15.41p 15.71p 2029067
05/11/2015 16.21p 18.70p 15.71p 16.46p 2619689
04/11/2015 15.34p 16.21p 14.47p 15.71p 2548919
03/11/2015 15.46p 15.96p 14.96p 15.21p 1673964
02/11/2015 15.96p 15.96p 14.97p 15.71p 2053837
30/10/2015 16.58p 16.96p 15.27p 15.96p 2049961
29/10/2015 16.71p 16.96p 16.21p 16.46p 1712825
28/10/2015 17.08p 17.71p 16.21p 16.71p 2662256
27/10/2015 16.83p 17.21p 16.46p 17.08p 1487464
26/10/2015 17.71p 17.84p 16.71p 16.83p 2413252
23/10/2015 18.95p 19.45p 17.13p 17.71p 3913855
22/10/2015 19.33p 20.64p 18.21p 18.95p 4672912
21/10/2015 18.21p 18.95p 17.58p 18.21p 2229726
20/10/2015 17.83p 19.92p 17.58p 18.21p 4677008
19/10/2015 16.58p 18.45p 16.25p 17.83p 5794061
16/10/2015 15.71p 16.96p 15.51p 16.58p 2257664
15/10/2015 16.33p 16.73p 15.71p 15.71p 1370360
14/10/2015 14.34p 17.36p 13.88p 16.96p 4123550
13/10/2015 14.34p 14.96p 13.78p 14.34p 967861
12/10/2015 14.71p 14.96p 12.38p 14.34p 2846558
09/10/2015 15.34p 15.46p 14.59p 14.96p 1104956
08/10/2015 14.96p 15.71p 14.64p 15.34p 1246446
07/10/2015 15.34p 16.21p 14.51p 14.96p 2231210
06/10/2015 14.46p 15.81p 14.25p 15.21p 1762622
05/10/2015 14.59p 16.00p 14.46p 14.71p 1567825
02/10/2015 13.09p 14.46p 13.09p 14.34p 1673432
01/10/2015 14.34p 14.34p 13.72p 14.34p 1165877
30/09/2015 14.46p 16.16p 13.84p 14.34p 1637910
29/09/2015 14.22p 15.90p 13.16p 14.84p 3185052
28/09/2015 15.59p 15.69p 13.79p 14.59p 3885873
25/09/2015 15.21p 16.53p 15.21p 15.59p 1929690
24/09/2015 18.08p 18.08p 15.04p 15.21p 3878974
23/09/2015 16.83p 17.21p 15.70p 16.71p 3638195
22/09/2015 16.83p 18.34p 16.24p 16.83p 2609972
21/09/2015 16.58p 17.46p 16.21p 16.58p 2570792
18/09/2015 16.83p 17.46p 16.21p 16.83p 2650356
17/09/2015 16.83p 17.77p 15.74p 16.46p 4049732
16/09/2015 16.58p 17.46p 16.21p 16.33p 4366106
15/09/2015 16.83p 18.55p 16.25p 16.58p 5444048
14/09/2015 15.59p 18.16p 15.59p 16.83p 7070876
11/09/2015 15.46p 15.81p 14.54p 15.21p 3428338
10/09/2015 15.09p 16.26p 14.46p 15.46p 3617689
09/09/2015 13.97p 15.15p 13.92p 14.46p 2025609
08/09/2015 14.34p 14.71p 13.72p 13.97p 1111626
07/09/2015 13.72p 15.45p 13.72p 14.46p 2670400
04/09/2015 13.22p 14.51p 13.02p 13.72p 1173510
03/09/2015 13.09p 14.40p 12.52p 13.22p 1340839
02/09/2015 13.09p 13.17p 11.22p 13.09p 1518080
01/09/2015 13.09p 13.72p 12.78p 13.09p 2276238
28/08/2015 14.34p 14.34p 12.91p 13.09p 2804588
27/08/2015 13.72p 15.60p 12.47p 14.34p 1143303
26/08/2015 13.72p 14.96p 12.63p 13.34p 1013255
25/08/2015 12.47p 14.15p 11.97p 13.09p 1733496
24/08/2015 11.85p 14.96p 9.98p 13.09p 1772243
21/08/2015 12.47p 12.71p 11.78p 11.85p 236553
20/08/2015 12.84p 12.91p 11.60p 11.85p 246549
19/08/2015 13.72p 13.72p 12.59p 12.84p 105984
18/08/2015 12.47p 13.72p 12.14p 13.72p 303268
17/08/2015 13.72p 14.09p 12.47p 12.47p 332110
14/08/2015 13.72p 14.46p 13.09p 13.72p 131955
13/08/2015 12.47p 14.96p 12.10p 13.72p 705066
12/08/2015 13.09p 13.22p 11.78p 12.47p 152106
11/08/2015 13.09p 13.23p 12.79p 13.09p 92924
10/08/2015 13.09p 13.39p 12.78p 13.09p 94641
07/08/2015 13.09p 13.47p 12.51p 13.09p 85958
06/08/2015 13.72p 13.72p 12.84p 13.09p 163316
05/08/2015 13.72p 14.34p 13.02p 13.72p 111626
04/08/2015 13.72p 14.96p 13.54p 13.72p 70583
03/08/2015 14.34p 14.53p 13.37p 13.72p 101335
31/07/2015 14.96p 15.39p 12.47p 14.34p 158433
30/07/2015 13.72p 14.96p 13.72p 13.72p 41355
29/07/2015 13.72p 15.59p 13.67p 13.72p 103209
28/07/2015 13.72p 14.66p 13.13p 13.72p 91775
27/07/2015 14.96p 15.21p 12.62p 13.72p 216952
24/07/2015 15.59p 16.21p 14.96p 14.96p 96974
23/07/2015 16.21p 17.21p 14.96p 15.59p 250729
22/07/2015 13.72p 17.33p 13.72p 15.59p 736877
21/07/2015 13.09p 15.79p 12.92p 14.96p 446095
20/07/2015 16.21p 16.21p 12.47p 13.09p 447951
17/07/2015 14.96p 16.96p 14.96p 16.21p 279401
16/07/2015 14.96p 15.55p 14.46p 14.96p 70863
15/07/2015 14.96p 16.21p 14.44p 14.96p 70892
14/07/2015 14.96p 15.71p 14.34p 14.96p 186696
13/07/2015 16.21p 16.96p 13.72p 14.96p 571824
10/07/2015 16.83p 17.39p 15.96p 16.83p 115484
09/07/2015 16.21p 18.45p 15.96p 16.83p 302333
08/07/2015 16.83p 17.46p 16.58p 16.83p 242897
07/07/2015 18.08p 18.37p 16.71p 16.83p 603360
06/07/2015 18.70p 18.83p 17.46p 18.08p 141452
03/07/2015 18.70p 19.18p 18.08p 18.70p 165593
02/07/2015 18.70p 19.20p 17.71p 18.70p 121516
01/07/2015 18.70p 19.70p 18.21p 18.70p 362168
30/06/2015 18.08p 19.70p 18.08p 19.33p 389499
29/06/2015 18.70p 19.68p 17.98p 18.08p 527863
26/06/2015 18.08p 20.95p 18.08p 19.95p 777532
25/06/2015 21.32p 21.32p 17.96p 18.08p 622065
24/06/2015 19.95p 24.94p 19.95p 21.32p 1178283
23/06/2015 19.33p 19.33p 17.61p 18.08p 242217
22/06/2015 19.95p 20.20p 18.43p 19.33p 106448
19/06/2015 19.95p 20.92p 19.09p 19.95p 224320
18/06/2015 22.44p 22.94p 20.45p 21.20p 190672
17/06/2015 21.82p 24.24p 21.20p 22.44p 497903
16/06/2015 21.20p 22.13p 21.20p 21.82p 200429
15/06/2015 21.20p 22.07p 20.20p 21.20p 210545
12/06/2015 20.57p 20.59p 18.55p 20.57p 155165

*Close Price adjusted for both dividends and splits