Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Citi
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Watch Hays (HAS) by Jon Smith in The Motley Fool
- Buy Trustpilot Group (TRST) by Deutsche Bank
- Buy IP Group (IPO) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy Trustpilot Group (TRST) by Berenberg
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Neutral Victrex plc (VCT) by JP Morgan
- Hold National Grid (NG.) by Jefferies
- Buy SSE (SSE) by Jefferies
- Buy easyJet (EZJ) by William Kay in The Times - Tempus
- Hold Ryanair Holdings (CDI) (0RYA) by William Kay in The Times - Tempus
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
88 Energy Limited (DI) (88E) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/08/2024 | 2.63p | 2.63p | 2.53p | 2.63p | 525066 |
| 21/08/2024 | 2.50p | 2.75p | 2.38p | 2.63p | 570582 |
| 20/08/2024 | 2.50p | 2.63p | 2.38p | 2.50p | 1334674 |
| 19/08/2024 | 2.50p | 2.62p | 2.38p | 2.50p | 467660 |
| 16/08/2024 | 2.50p | 2.63p | 2.38p | 2.50p | 942698 |
| 15/08/2024 | 2.50p | 2.52p | 2.45p | 2.50p | 217019 |
| 14/08/2024 | 2.50p | 2.63p | 2.38p | 2.50p | 303521 |
| 13/08/2024 | 2.50p | 2.63p | 2.38p | 2.50p | 740060 |
| 12/08/2024 | 2.50p | 2.62p | 2.45p | 2.50p | 164602 |
| 09/08/2024 | 2.44p | 2.56p | 2.38p | 2.50p | 814435 |
| 08/08/2024 | 2.44p | 2.50p | 2.41p | 2.44p | 1284549 |
| 07/08/2024 | 2.44p | 2.50p | 2.44p | 2.44p | 485093 |
| 06/08/2024 | 2.44p | 2.50p | 2.38p | 2.44p | 712403 |
| 05/08/2024 | 2.44p | 2.50p | 2.38p | 2.44p | 357567 |
| 02/08/2024 | 2.50p | 2.63p | 2.38p | 2.50p | 1110224 |
| 01/08/2024 | 2.50p | 2.63p | 2.45p | 2.50p | 654151 |
| 31/07/2024 | 2.56p | 2.63p | 2.38p | 2.50p | 2180230 |
| 30/07/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 1435635 |
| 29/07/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 1574175 |
| 26/07/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 1383235 |
| 25/07/2024 | 2.69p | 2.75p | 2.50p | 2.56p | 1237483 |
| 24/07/2024 | 2.81p | 2.88p | 2.63p | 2.69p | 1257904 |
| 23/07/2024 | 2.81p | 2.88p | 2.63p | 2.69p | 1694164 |
| 22/07/2024 | 2.81p | 2.88p | 2.63p | 2.63p | 1080415 |
| 19/07/2024 | 2.81p | 2.88p | 2.75p | 2.81p | 1339550 |
| 18/07/2024 | 2.75p | 2.88p | 2.50p | 2.81p | 1128114 |
| 17/07/2024 | 2.69p | 2.88p | 2.63p | 2.75p | 2675440 |
| 16/07/2024 | 2.69p | 2.75p | 2.63p | 2.69p | 467705 |
| 15/07/2024 | 2.69p | 2.75p | 2.65p | 2.69p | 586845 |
| 12/07/2024 | 2.69p | 2.88p | 2.64p | 2.69p | 1352512 |
| 11/07/2024 | 2.69p | 2.75p | 2.63p | 2.69p | 3511171 |
| 10/07/2024 | 2.69p | 2.75p | 2.50p | 2.69p | 4125672 |
| 09/07/2024 | 2.88p | 3.00p | 2.63p | 2.69p | 2308901 |
| 08/07/2024 | 2.69p | 3.00p | 2.51p | 2.88p | 14492443 |
| 05/07/2024 | 2.44p | 2.63p | 2.38p | 2.59p | 6493238 |
| 04/07/2024 | 2.56p | 2.63p | 2.28p | 2.44p | 11475684 |
| 03/07/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 1101139 |
| 02/07/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 3628597 |
| 01/07/2024 | 2.56p | 2.63p | 2.50p | 2.63p | 723377 |
| 28/06/2024 | 2.56p | 2.58p | 2.50p | 2.56p | 971867 |
| 27/06/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 972264 |
| 26/06/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 655242 |
| 25/06/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 3426834 |
| 24/06/2024 | 2.69p | 2.75p | 2.50p | 2.56p | 2126961 |
| 21/06/2024 | 2.63p | 2.75p | 2.50p | 2.75p | 1955936 |
| 20/06/2024 | 2.56p | 2.74p | 2.50p | 2.63p | 4391982 |
| 19/06/2024 | 2.56p | 2.75p | 2.50p | 2.56p | 2378537 |
| 18/06/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 1673320 |
| 17/06/2024 | 2.56p | 2.63p | 2.50p | 2.56p | 2725452 |
| 14/06/2024 | 2.69p | 2.75p | 2.50p | 2.56p | 2881816 |
| 13/06/2024 | 2.69p | 2.75p | 2.69p | 2.69p | 2945960 |
| 12/06/2024 | 2.69p | 2.75p | 2.63p | 2.69p | 5745198 |
| 11/06/2024 | 2.69p | 2.75p | 2.38p | 2.69p | 34391280 |
| 10/06/2024 | 2.94p | 3.00p | 2.63p | 2.63p | 14652541 |
| 07/06/2024 | 2.94p | 3.13p | 2.88p | 2.94p | 785059 |
| 06/06/2024 | 2.94p | 3.00p | 2.91p | 2.94p | 777319 |
| 05/06/2024 | 2.81p | 3.00p | 2.75p | 2.94p | 2523683 |
| 04/06/2024 | 3.13p | 3.19p | 2.68p | 2.81p | 7126552 |
| 03/06/2024 | 3.19p | 3.25p | 3.00p | 3.06p | 7899717 |
| 31/05/2024 | 3.31p | 3.38p | 3.10p | 3.19p | 5824498 |
| 30/05/2024 | 3.44p | 3.50p | 3.25p | 3.31p | 1201646 |
| 29/05/2024 | 3.44p | 3.50p | 3.38p | 3.44p | 1655844 |
| 28/05/2024 | 3.56p | 3.63p | 3.44p | 3.44p | 3077926 |
| 24/05/2024 | 3.63p | 3.65p | 3.50p | 3.50p | 1186042 |
| 23/05/2024 | 3.81p | 3.88p | 3.50p | 3.66p | 2361210 |
| 22/05/2024 | 3.81p | 3.88p | 3.75p | 3.81p | 1772583 |
| 21/05/2024 | 3.81p | 3.88p | 3.75p | 3.81p | 1045575 |
| 20/05/2024 | 3.94p | 4.00p | 3.75p | 3.81p | 1670283 |
| 17/05/2024 | 3.94p | 4.00p | 3.83p | 3.94p | 983740 |
| 16/05/2024 | 3.94p | 3.95p | 3.88p | 3.94p | 519372 |
| 15/05/2024 | 3.94p | 3.98p | 3.88p | 3.94p | 1010087 |
| 14/05/2024 | 3.94p | 4.00p | 3.88p | 3.94p | 1749647 |
| 13/05/2024 | 3.94p | 4.00p | 3.88p | 3.94p | 874923 |
| 10/05/2024 | 3.81p | 4.00p | 3.75p | 3.94p | 573013 |
| 09/05/2024 | 3.94p | 4.00p | 3.75p | 4.00p | 2568178 |
| 08/05/2024 | 3.94p | 4.00p | 3.88p | 3.94p | 1515646 |
| 07/05/2024 | 4.06p | 4.13p | 3.88p | 3.95p | 3980598 |
| 03/05/2024 | 4.00p | 4.10p | 3.88p | 4.00p | 2402130 |
| 02/05/2024 | 3.94p | 4.13p | 3.88p | 4.00p | 1878791 |
| 01/05/2024 | 4.06p | 4.13p | 3.90p | 4.00p | 3820057 |
| 30/04/2024 | 3.94p | 4.25p | 3.88p | 4.06p | 4907460 |
| 29/04/2024 | 4.19p | 4.25p | 3.88p | 4.13p | 4401473 |
| 26/04/2024 | 4.19p | 4.25p | 4.00p | 4.19p | 12312504 |
| 25/04/2024 | 4.19p | 4.38p | 4.13p | 4.25p | 5452521 |
| 24/04/2024 | 4.06p | 4.44p | 3.89p | 4.25p | 22413090 |
| 23/04/2024 | 4.00p | 4.25p | 3.88p | 4.15p | 28189094 |
| 22/04/2024 | 5.63p | 5.75p | 4.50p | 4.85p | 11025270 |
| 19/04/2024 | 5.38p | 6.25p | 5.25p | 5.63p | 15079291 |
| 18/04/2024 | 5.25p | 5.75p | 5.09p | 5.38p | 4860291 |
| 17/04/2024 | 5.75p | 6.00p | 4.75p | 5.25p | 6572787 |
| 16/04/2024 | 5.88p | 6.28p | 5.00p | 5.25p | 24105436 |
| 15/04/2024 | 8.50p | 8.75p | 6.00p | 6.28p | 25192002 |
| 12/04/2024 | 8.00p | 8.25p | 7.50p | 7.88p | 2943074 |
| 11/04/2024 | 8.63p | 8.75p | 7.57p | 8.00p | 8559563 |
| 10/04/2024 | 8.88p | 9.00p | 8.50p | 8.75p | 2772259 |
| 09/04/2024 | 8.38p | 9.25p | 8.00p | 9.00p | 8447151 |
| 08/04/2024 | 8.75p | 9.00p | 8.00p | 8.38p | 3659486 |
| 05/04/2024 | 8.88p | 9.00p | 8.25p | 8.75p | 5122216 |
| 04/04/2024 | 8.63p | 9.00p | 7.50p | 8.88p | 9499706 |
| 03/04/2024 | 9.75p | 10.00p | 8.00p | 8.50p | 19395724 |
| 02/04/2024 | 7.63p | 11.00p | 7.19p | 9.50p | 40894568 |
| 28/03/2024 | 6.44p | 6.75p | 6.25p | 6.51p | 4780778 |
| 27/03/2024 | 7.00p | 7.25p | 6.50p | 7.00p | 4006196 |
| 26/03/2024 | 7.13p | 7.25p | 6.75p | 7.00p | 3197436 |
| 25/03/2024 | 7.00p | 7.50p | 6.66p | 7.13p | 6359106 |
| 22/03/2024 | 7.63p | 7.75p | 7.08p | 7.13p | 5131002 |
| 21/03/2024 | 7.38p | 8.00p | 7.00p | 7.50p | 8374116 |
| 20/03/2024 | 7.63p | 7.63p | 7.13p | 7.13p | 0 |
| 19/03/2024 | 7.63p | 7.75p | 6.50p | 7.13p | 9639758 |
| 18/03/2024 | 8.63p | 8.75p | 7.55p | 7.65p | 5985204 |
| 15/03/2024 | 8.00p | 9.50p | 7.75p | 8.63p | 18012398 |
| 14/03/2024 | 7.13p | 8.75p | 7.00p | 8.00p | 10829466 |
| 13/03/2024 | 7.13p | 7.25p | 7.00p | 7.13p | 1891134 |
| 12/03/2024 | 7.13p | 7.25p | 6.75p | 7.13p | 3047213 |
| 11/03/2024 | 7.25p | 7.75p | 7.00p | 7.50p | 3590287 |
| 08/03/2024 | 7.13p | 7.25p | 6.75p | 7.13p | 2211370 |
| 07/03/2024 | 7.13p | 7.30p | 6.81p | 7.13p | 7387730 |
| 06/03/2024 | 7.38p | 7.50p | 6.98p | 7.06p | 5713302 |
| 05/03/2024 | 7.00p | 7.75p | 7.00p | 7.38p | 6433524 |
| 04/03/2024 | 7.00p | 7.25p | 6.75p | 7.15p | 4510002 |
| 01/03/2024 | 7.13p | 7.25p | 6.75p | 7.00p | 2810013 |
| 29/02/2024 | 7.25p | 7.75p | 6.81p | 7.39p | 4464645 |
| 28/02/2024 | 8.25p | 8.75p | 7.00p | 7.25p | 6044048 |
| 27/02/2024 | 7.88p | 8.00p | 7.50p | 7.75p | 4138302 |
| 26/02/2024 | 7.75p | 8.00p | 7.00p | 7.88p | 4624892 |
| 23/02/2024 | 8.25p | 8.25p | 7.25p | 7.75p | 5457219 |
| 22/02/2024 | 9.25p | 9.50p | 7.75p | 8.00p | 21232990 |
| 21/02/2024 | 6.88p | 9.75p | 6.75p | 8.88p | 50216588 |
| 20/02/2024 | 7.00p | 7.25p | 6.75p | 6.88p | 2592166 |
| 19/02/2024 | 7.00p | 7.50p | 6.50p | 6.75p | 4699042 |
| 16/02/2024 | 6.38p | 6.75p | 6.03p | 6.63p | 3891290 |
| 15/02/2024 | 6.75p | 7.00p | 6.25p | 6.38p | 3982257 |
| 14/02/2024 | 6.06p | 7.50p | 5.88p | 6.75p | 16742418 |
| 13/02/2024 | 6.06p | 6.25p | 5.88p | 6.06p | 1702377 |
| 12/02/2024 | 6.00p | 6.13p | 5.75p | 5.94p | 2046838 |
| 09/02/2024 | 5.94p | 6.13p | 5.75p | 5.94p | 1471779 |
| 08/02/2024 | 6.00p | 6.13p | 5.75p | 5.94p | 2021685 |
| 07/02/2024 | 5.94p | 6.13p | 5.75p | 6.00p | 1849870 |
| 06/02/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 2889853 |
| 05/02/2024 | 6.13p | 6.25p | 5.88p | 6.00p | 3403398 |
| 02/02/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 619840 |
| 01/02/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 876927 |
| 31/01/2024 | 6.13p | 6.25p | 6.00p | 6.10p | 1803654 |
| 30/01/2024 | 6.06p | 6.25p | 5.88p | 6.13p | 5340583 |
| 29/01/2024 | 6.06p | 6.25p | 5.76p | 5.88p | 1878216 |
| 26/01/2024 | 6.06p | 6.25p | 5.88p | 6.08p | 612402 |
| 25/01/2024 | 6.06p | 6.25p | 5.88p | 6.06p | 722924 |
| 24/01/2024 | 6.06p | 6.25p | 5.94p | 6.25p | 455362 |
| 23/01/2024 | 6.06p | 6.25p | 5.88p | 6.06p | 2783674 |
| 22/01/2024 | 6.06p | 6.25p | 5.88p | 6.06p | 217521 |
| 19/01/2024 | 6.06p | 6.25p | 5.88p | 6.06p | 524861 |
| 18/01/2024 | 6.06p | 6.25p | 5.88p | 6.06p | 1370891 |
| 17/01/2024 | 6.00p | 6.25p | 5.88p | 6.06p | 779996 |
| 16/01/2024 | 6.13p | 6.25p | 5.75p | 6.00p | 594775 |
| 15/01/2024 | 5.69p | 6.25p | 5.63p | 6.13p | 1374718 |
| 12/01/2024 | 6.13p | 6.25p | 5.56p | 5.69p | 3035393 |
| 11/01/2024 | 6.25p | 6.50p | 6.00p | 6.00p | 1065304 |
| 10/01/2024 | 6.25p | 6.50p | 6.09p | 6.00p | 788653 |
| 09/01/2024 | 6.25p | 6.50p | 6.00p | 6.00p | 1484964 |
| 08/01/2024 | 6.25p | 6.43p | 6.00p | 6.25p | 1751725 |
| 05/01/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 1515187 |
| 04/01/2024 | 6.00p | 6.50p | 5.75p | 6.50p | 4606054 |
| 03/01/2024 | 6.00p | 6.25p | 5.75p | 6.00p | 2450953 |
| 02/01/2024 | 6.00p | 6.25p | 5.75p | 6.00p | 1542485 |
| 29/12/2023 | 6.00p | 6.25p | 5.75p | 6.00p | 150934 |
| 28/12/2023 | 6.00p | 6.25p | 5.75p | 6.00p | 784938 |
| 27/12/2023 | 6.00p | 6.18p | 5.89p | 6.00p | 589793 |
| 22/12/2023 | 6.13p | 6.25p | 5.75p | 6.00p | 651899 |
| 21/12/2023 | 6.13p | 6.38p | 5.75p | 6.13p | 2068594 |
| 20/12/2023 | 6.25p | 6.38p | 6.00p | 6.13p | 815794 |
| 19/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 319815 |
| 18/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 628018 |
| 15/12/2023 | 6.13p | 6.50p | 6.00p | 6.25p | 1618579 |
| 14/12/2023 | 6.13p | 6.25p | 6.00p | 6.13p | 583318 |
| 13/12/2023 | 6.25p | 6.50p | 6.00p | 6.00p | 1387455 |
| 12/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 700860 |
| 11/12/2023 | 6.25p | 6.50p | 6.21p | 6.25p | 229773 |
| 08/12/2023 | 6.13p | 6.50p | 5.80p | 6.25p | 2378984 |
| 07/12/2023 | 6.13p | 6.44p | 5.75p | 6.13p | 2078862 |
| 06/12/2023 | 6.13p | 6.25p | 6.00p | 6.13p | 1712349 |
| 05/12/2023 | 6.50p | 6.75p | 5.75p | 6.38p | 700204 |
| 04/12/2023 | 6.75p | 7.25p | 6.25p | 6.38p | 2448710 |
| 01/12/2023 | 5.88p | 7.25p | 5.88p | 6.75p | 5662540 |
| 30/11/2023 | 5.63p | 6.25p | 5.00p | 5.88p | 9076689 |
| 29/11/2023 | 5.63p | 6.25p | 5.00p | 6.00p | 7508908 |
| 28/11/2023 | 5.63p | 6.75p | 5.44p | 5.63p | 16574568 |
| 27/11/2023 | 8.13p | 8.13p | 6.25p | 7.00p | 3533437 |
| 24/11/2023 | 8.13p | 8.75p | 7.50p | 7.88p | 38757 |
| 23/11/2023 | 8.13p | 8.75p | 7.50p | 8.13p | 61560 |
| 22/11/2023 | 8.13p | 8.75p | 7.50p | 8.13p | 67655 |
| 21/11/2023 | 8.13p | 8.75p | 7.50p | 8.13p | 232172 |
| 20/11/2023 | 8.13p | 8.75p | 7.50p | 8.13p | 403579 |
| 17/11/2023 | 8.13p | 8.75p | 7.50p | 8.13p | 120910 |
| 16/11/2023 | 8.13p | 8.75p | 7.50p | 8.13p | 133167 |
| 15/11/2023 | 7.50p | 8.13p | 7.14p | 8.13p | 423746 |
| 14/11/2023 | 8.13p | 8.75p | 7.06p | 7.50p | 2157830 |
| 13/11/2023 | 8.75p | 9.13p | 7.50p | 7.50p | 1430706 |
| 10/11/2023 | 8.75p | 10.00p | 7.50p | 8.75p | 873648 |
| 09/11/2023 | 8.75p | 8.98p | 7.50p | 8.75p | 481566 |
| 08/11/2023 | 8.13p | 10.00p | 7.50p | 8.75p | 1457222 |
*Close Price adjusted for both dividends and splits