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
12/04/2017 2.89p 2.98p 2.74p 2.82p 85474056
11/04/2017 2.89p 2.94p 2.76p 2.89p 65775428
10/04/2017 2.77p 2.97p 2.69p 2.86p 102239600
07/04/2017 2.64p 2.83p 2.61p 2.69p 65188996
06/04/2017 2.62p 2.73p 2.58p 2.64p 84144752
05/04/2017 2.64p 2.71p 2.55p 2.62p 30589950
04/04/2017 2.69p 2.82p 2.59p 2.64p 57992452
03/04/2017 2.54p 2.74p 2.52p 2.72p 71598416
31/03/2017 2.47p 2.60p 2.47p 2.54p 19110628
30/03/2017 2.44p 2.49p 2.42p 2.47p 18733276
29/03/2017 2.47p 2.49p 2.39p 2.44p 19790876
28/03/2017 2.49p 2.50p 2.41p 2.47p 20385286
27/03/2017 2.54p 2.59p 2.44p 2.49p 22718206
24/03/2017 2.49p 2.59p 2.47p 2.54p 30722358
23/03/2017 2.47p 2.54p 2.44p 2.49p 13526475
22/03/2017 2.49p 2.54p 2.39p 2.49p 20728554
21/03/2017 2.52p 2.54p 2.44p 2.49p 32360600
20/03/2017 2.49p 2.49p 2.39p 2.44p 23336458
17/03/2017 2.44p 2.47p 2.42p 2.47p 15270056
16/03/2017 2.42p 2.50p 2.41p 2.44p 20603988
15/03/2017 2.47p 2.49p 2.39p 2.39p 23898304
14/03/2017 2.52p 2.53p 2.44p 2.47p 16049704
13/03/2017 2.49p 2.58p 2.39p 2.54p 42634064
10/03/2017 2.39p 2.54p 2.39p 2.49p 37446304
09/03/2017 2.47p 2.48p 2.35p 2.39p 38821272
08/03/2017 2.44p 2.53p 2.38p 2.44p 27669862
07/03/2017 2.49p 2.53p 2.39p 2.44p 29606518
06/03/2017 2.47p 2.55p 2.42p 2.49p 47934720
03/03/2017 2.42p 2.44p 2.36p 2.42p 27140370
02/03/2017 2.39p 2.53p 2.26p 2.42p 58627784
01/03/2017 2.69p 2.69p 2.52p 2.54p 19790526
28/02/2017 2.79p 2.84p 2.55p 2.74p 46352328
27/02/2017 2.72p 2.88p 2.65p 2.79p 63747180
24/02/2017 2.62p 2.79p 2.49p 2.69p 62643368
23/02/2017 2.39p 2.66p 2.38p 2.62p 51933792
22/02/2017 2.37p 2.43p 2.29p 2.37p 33017446
21/02/2017 2.37p 2.44p 2.35p 2.37p 22962054
20/02/2017 2.34p 2.42p 2.32p 2.37p 23722068
17/02/2017 2.42p 2.44p 2.30p 2.34p 39729424
16/02/2017 2.47p 2.59p 2.40p 2.42p 24387558
15/02/2017 2.37p 2.44p 2.34p 2.39p 17194592
14/02/2017 2.52p 2.52p 2.36p 2.37p 15466184
13/02/2017 2.42p 2.44p 2.36p 2.39p 20701796
10/02/2017 2.32p 2.44p 2.32p 2.42p 20605812
09/02/2017 2.39p 2.39p 2.30p 2.32p 21023512
08/02/2017 2.39p 2.44p 2.34p 2.39p 25906228
07/02/2017 2.47p 2.47p 2.34p 2.42p 34088804
06/02/2017 2.49p 2.51p 2.42p 2.47p 18122664
03/02/2017 2.49p 2.54p 2.42p 2.44p 25017402
02/02/2017 2.49p 2.54p 2.44p 2.49p 15239422
01/02/2017 2.44p 2.53p 2.35p 2.49p 19699260
31/01/2017 2.39p 2.49p 2.39p 2.44p 32841966
30/01/2017 2.39p 2.44p 2.38p 2.39p 23669396
27/01/2017 2.39p 2.44p 2.36p 2.37p 30487388
26/01/2017 2.47p 2.48p 2.31p 2.39p 39430220
25/01/2017 2.62p 2.62p 2.39p 2.44p 28593596
24/01/2017 2.52p 2.61p 2.49p 2.52p 25447670
23/01/2017 2.52p 2.54p 2.42p 2.52p 23840616
20/01/2017 2.52p 2.57p 2.45p 2.47p 19026554
19/01/2017 2.49p 2.57p 2.39p 2.52p 16554117
18/01/2017 2.47p 2.59p 2.39p 2.49p 18147616
17/01/2017 2.49p 2.52p 2.42p 2.47p 21959900
16/01/2017 2.54p 2.54p 2.45p 2.49p 37879868
13/01/2017 2.72p 2.76p 2.48p 2.52p 58952320
12/01/2017 2.49p 2.65p 2.49p 2.49p 24062584
11/01/2017 2.54p 2.54p 2.44p 2.49p 28032434
10/01/2017 2.59p 2.59p 2.46p 2.54p 24434118
09/01/2017 2.59p 2.69p 2.54p 2.59p 21032578
06/01/2017 2.54p 2.62p 2.51p 2.54p 11961482
05/01/2017 2.54p 2.62p 2.44p 2.54p 26278084
04/01/2017 2.59p 2.64p 2.49p 2.54p 20782180
03/01/2017 2.67p 2.74p 2.60p 2.62p 29299256
30/12/2016 2.62p 2.73p 2.57p 2.69p 18591412
29/12/2016 2.49p 2.64p 2.49p 2.59p 21090044
28/12/2016 2.49p 2.58p 2.46p 2.49p 16983588
23/12/2016 2.49p 2.53p 2.40p 2.49p 16405064
22/12/2016 2.37p 2.54p 2.37p 2.49p 20452280
21/12/2016 2.54p 2.69p 2.50p 2.52p 59642872
20/12/2016 2.62p 2.83p 2.42p 2.69p 77936560
19/12/2016 2.39p 2.63p 2.30p 2.49p 83852960
16/12/2016 2.32p 2.39p 2.19p 2.34p 38330380
15/12/2016 2.34p 2.41p 2.29p 2.32p 50279412
14/12/2016 2.29p 2.39p 2.19p 2.29p 18170476
13/12/2016 2.24p 2.24p 2.16p 2.19p 13773839
12/12/2016 2.17p 2.29p 2.16p 2.24p 25819736
09/12/2016 2.22p 2.29p 2.14p 2.17p 26281200
08/12/2016 2.00p 2.34p 2.00p 2.27p 72946216
07/12/2016 2.07p 2.09p 1.95p 2.00p 65366388
06/12/2016 2.07p 2.14p 2.05p 2.12p 27701082
05/12/2016 2.14p 2.17p 2.09p 2.12p 24726614
02/12/2016 2.12p 2.19p 2.09p 2.14p 29437092
01/12/2016 2.24p 2.34p 2.19p 2.22p 23326554
30/11/2016 2.14p 2.25p 2.13p 2.22p 20723814
29/11/2016 2.14p 2.19p 2.12p 2.14p 9887521
28/11/2016 2.14p 2.19p 2.09p 2.14p 22591452
25/11/2016 2.17p 2.19p 2.14p 2.17p 10913706
24/11/2016 2.24p 2.27p 2.12p 2.17p 17498004
23/11/2016 2.14p 2.28p 2.14p 2.24p 15869157
22/11/2016 2.14p 2.19p 2.11p 2.14p 18601880
21/11/2016 2.19p 2.20p 2.11p 2.12p 15315137
18/11/2016 2.27p 2.27p 2.16p 2.22p 16699734
17/11/2016 2.22p 2.31p 2.19p 2.27p 19558650
16/11/2016 2.17p 2.29p 2.17p 2.22p 24823356
15/11/2016 2.09p 2.25p 2.07p 2.19p 24631746
14/11/2016 2.12p 2.17p 2.07p 2.09p 26151044
11/11/2016 2.17p 2.21p 2.11p 2.14p 23186348
10/11/2016 2.14p 2.35p 2.14p 2.22p 28036344
09/11/2016 2.02p 2.23p 1.96p 2.19p 40263712
08/11/2016 2.19p 2.24p 2.11p 2.19p 25838044
07/11/2016 2.24p 2.26p 2.16p 2.24p 21305576
04/11/2016 2.29p 2.34p 2.20p 2.24p 23952768
03/11/2016 2.19p 2.34p 2.11p 2.29p 44670524
02/11/2016 2.34p 2.37p 2.22p 2.22p 22751780
01/11/2016 2.37p 2.38p 2.26p 2.37p 44289840
31/10/2016 2.47p 2.47p 2.27p 2.37p 44958816
28/10/2016 2.52p 2.53p 2.45p 2.47p 33233876
27/10/2016 2.57p 2.59p 2.45p 2.54p 30272766
26/10/2016 2.62p 2.68p 2.53p 2.57p 22974204
25/10/2016 2.44p 2.66p 2.40p 2.62p 33594728
24/10/2016 2.47p 2.56p 2.39p 2.44p 21588244
21/10/2016 2.49p 2.63p 2.44p 2.47p 35214780
20/10/2016 2.44p 2.54p 2.29p 2.47p 48330252
19/10/2016 2.64p 2.68p 2.41p 2.44p 83334232
18/10/2016 3.12p 3.12p 2.54p 2.64p 128141592
17/10/2016 2.79p 2.94p 2.74p 2.82p 22178536
14/10/2016 2.79p 2.84p 2.69p 2.77p 26341458
13/10/2016 2.74p 2.89p 2.66p 2.84p 11305446
12/10/2016 2.64p 2.78p 2.62p 2.74p 23594436
11/10/2016 2.84p 2.84p 2.61p 2.64p 34295960
10/10/2016 2.79p 2.84p 2.71p 2.82p 28010640
07/10/2016 2.89p 2.91p 2.74p 2.77p 63458936
06/10/2016 2.92p 3.09p 2.84p 2.89p 68620416
05/10/2016 2.67p 2.89p 2.64p 2.87p 70731888
04/10/2016 2.64p 2.99p 2.64p 2.77p 109001016
03/10/2016 2.37p 2.69p 2.34p 2.57p 73633000
30/09/2016 2.32p 2.34p 2.21p 2.27p 27857426
29/09/2016 2.37p 2.49p 2.26p 2.32p 40179296
28/09/2016 2.19p 2.29p 2.14p 2.27p 25821256
27/09/2016 2.22p 2.27p 2.14p 2.19p 41818976
26/09/2016 2.22p 2.30p 2.14p 2.19p 46456288
23/09/2016 2.22p 2.29p 2.17p 2.22p 16085718
22/09/2016 2.29p 2.39p 2.16p 2.19p 22961792
21/09/2016 2.22p 2.36p 2.13p 2.27p 63427444
20/09/2016 2.22p 2.27p 2.10p 2.11p 43818096
19/09/2016 2.29p 2.34p 2.14p 2.22p 32512884
16/09/2016 2.29p 2.44p 2.19p 2.22p 75757776
15/09/2016 2.17p 2.36p 2.12p 2.29p 52392684
14/09/2016 2.07p 2.19p 1.93p 2.14p 52539484
13/09/2016 2.14p 2.19p 2.01p 2.09p 78476856
12/09/2016 2.52p 2.52p 2.11p 2.19p 141418960
09/09/2016 2.64p 2.70p 2.51p 2.59p 30344374
08/09/2016 2.44p 2.76p 2.43p 2.64p 82952984
07/09/2016 2.52p 2.57p 2.24p 2.44p 113217800
06/09/2016 2.79p 2.88p 2.44p 2.49p 103064784
05/09/2016 2.57p 2.86p 2.24p 2.79p 239683360
02/09/2016 3.24p 3.41p 3.24p 3.29p 70574296
01/09/2016 3.19p 3.29p 3.04p 3.17p 53016260
31/08/2016 3.29p 3.32p 3.10p 3.24p 73183744
30/08/2016 3.52p 3.52p 3.16p 3.32p 121359872
26/08/2016 3.49p 3.79p 3.29p 3.52p 176463344
25/08/2016 2.87p 3.19p 2.80p 3.17p 119443792
24/08/2016 2.79p 2.79p 2.64p 2.77p 40460904
23/08/2016 2.59p 2.69p 2.52p 2.62p 37515564
22/08/2016 2.44p 2.63p 2.39p 2.52p 36258500
19/08/2016 2.39p 2.48p 2.31p 2.44p 36801500
18/08/2016 2.37p 2.42p 2.33p 2.37p 14134450
17/08/2016 2.39p 2.43p 2.33p 2.37p 26116896
16/08/2016 2.44p 2.54p 2.30p 2.39p 40222292
15/08/2016 2.44p 2.63p 2.32p 2.44p 66517656
12/08/2016 2.34p 2.58p 2.34p 2.44p 78180552
11/08/2016 2.19p 2.44p 2.14p 2.34p 82107840
10/08/2016 2.07p 2.38p 2.05p 2.19p 77807304
09/08/2016 2.00p 2.09p 1.96p 2.04p 24649242
08/08/2016 1.95p 2.08p 1.93p 2.00p 34030172
05/08/2016 1.87p 1.99p 1.85p 1.95p 20970214
04/08/2016 1.85p 1.87p 1.80p 1.85p 15803815
03/08/2016 1.90p 1.90p 1.82p 1.85p 17233734
02/08/2016 1.90p 1.94p 1.82p 1.90p 25228324
01/08/2016 1.95p 1.99p 1.90p 1.92p 23801156
29/07/2016 1.97p 2.02p 1.91p 1.95p 14575903
28/07/2016 1.90p 2.04p 1.90p 1.95p 28400436
27/07/2016 1.90p 2.13p 1.88p 2.02p 36610380
26/07/2016 1.90p 1.92p 1.86p 1.90p 12199214
25/07/2016 1.95p 2.00p 1.86p 1.90p 16239789
22/07/2016 2.00p 2.01p 1.91p 1.95p 20424256
21/07/2016 1.97p 2.04p 1.96p 2.00p 8084422
20/07/2016 2.02p 2.08p 1.95p 1.97p 22136660
19/07/2016 1.97p 2.04p 1.85p 2.02p 31233826
18/07/2016 2.02p 2.04p 1.95p 1.97p 26226980
15/07/2016 2.07p 2.09p 1.97p 2.02p 26840560
14/07/2016 2.07p 2.22p 1.98p 2.09p 80426504
13/07/2016 1.82p 2.19p 1.80p 2.17p 76901136
12/07/2016 1.70p 1.88p 1.70p 1.80p 27168958
11/07/2016 1.70p 1.75p 1.68p 1.70p 16389259
08/07/2016 1.67p 1.74p 1.67p 1.70p 9128259
07/07/2016 1.67p 1.68p 1.65p 1.67p 15975545
06/07/2016 1.75p 1.78p 1.66p 1.67p 17077408
05/07/2016 1.65p 1.79p 1.65p 1.75p 18392086
04/07/2016 1.67p 1.73p 1.63p 1.65p 11570376
01/07/2016 1.67p 1.70p 1.60p 1.65p 22856548

*Close Price adjusted for both dividends and splits