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
01/07/2016 1.67p 1.70p 1.60p 1.65p 22856548
30/06/2016 1.70p 1.70p 1.61p 1.65p 8747000
29/06/2016 1.70p 1.71p 1.65p 1.70p 11024717
28/06/2016 1.72p 1.73p 1.66p 1.70p 11530416
27/06/2016 1.70p 1.78p 1.68p 1.72p 12419379
24/06/2016 1.57p 1.80p 1.52p 1.70p 28311792
23/06/2016 1.72p 1.79p 1.66p 1.72p 17164882
22/06/2016 1.75p 1.80p 1.65p 1.72p 15091649
21/06/2016 1.82p 1.84p 1.70p 1.77p 28912506
20/06/2016 1.87p 1.92p 1.82p 1.85p 11884016
17/06/2016 1.92p 1.97p 1.85p 1.87p 23778778
16/06/2016 1.87p 1.94p 1.85p 1.88p 21566162
15/06/2016 1.87p 1.94p 1.81p 1.82p 23422622
14/06/2016 1.77p 1.91p 1.77p 1.87p 20282744
13/06/2016 1.82p 1.82p 1.70p 1.77p 34131912
10/06/2016 1.80p 1.84p 1.77p 1.82p 16361338
09/06/2016 1.85p 1.90p 1.75p 1.80p 27483320
08/06/2016 1.92p 1.98p 1.81p 1.85p 48273380
07/06/2016 1.82p 1.84p 1.75p 1.80p 25180970
06/06/2016 1.80p 1.90p 1.79p 1.82p 20674658
03/06/2016 1.77p 1.90p 1.77p 1.85p 21447884
02/06/2016 1.75p 1.84p 1.75p 1.77p 23408686
01/06/2016 1.77p 1.79p 1.72p 1.75p 24605550
31/05/2016 1.95p 1.95p 1.75p 1.77p 50844096
27/05/2016 1.75p 2.00p 1.73p 1.95p 57909140
26/05/2016 1.77p 1.80p 1.71p 1.72p 30529290
25/05/2016 1.86p 1.90p 1.75p 1.77p 52012560
24/05/2016 1.87p 1.96p 1.81p 1.86p 38813916
23/05/2016 1.88p 1.88p 1.80p 1.85p 37502788
20/05/2016 1.90p 1.90p 1.82p 1.88p 33459188
19/05/2016 1.98p 1.98p 1.85p 1.90p 35434112
18/05/2016 1.97p 2.09p 1.93p 2.04p 29017304
17/05/2016 1.90p 2.04p 1.87p 2.04p 38104460
16/05/2016 1.95p 1.95p 1.82p 1.87p 32177964
13/05/2016 1.97p 1.97p 1.90p 1.93p 19039574
12/05/2016 2.00p 2.09p 1.95p 1.97p 33378910
11/05/2016 1.97p 2.08p 1.95p 2.04p 32763078
10/05/2016 1.92p 2.08p 1.86p 1.97p 29390656
09/05/2016 1.85p 2.00p 1.82p 1.92p 50014508
06/05/2016 1.82p 2.00p 1.81p 1.85p 43802172
05/05/2016 1.87p 1.93p 1.80p 1.82p 55157888
04/05/2016 2.02p 2.09p 1.91p 1.97p 85163856
03/05/2016 2.14p 2.19p 2.09p 2.12p 74542096
29/04/2016 2.19p 2.32p 2.14p 2.22p 55808528
28/04/2016 2.17p 2.34p 2.14p 2.29p 42748856
27/04/2016 2.04p 2.24p 2.04p 2.17p 33362558
26/04/2016 2.14p 2.23p 2.09p 2.14p 44558868
25/04/2016 2.24p 2.32p 2.09p 2.14p 49661692
22/04/2016 2.39p 2.41p 2.04p 2.19p 210254208
21/04/2016 2.19p 2.47p 2.19p 2.32p 116896056
20/04/2016 2.02p 2.36p 1.76p 2.17p 111744176
19/04/2016 2.04p 2.38p 1.92p 2.14p 129750368
18/04/2016 2.14p 2.17p 1.80p 1.95p 132013192
15/04/2016 2.32p 2.37p 2.00p 2.12p 136997264
14/04/2016 2.52p 2.58p 2.26p 2.29p 82950736
13/04/2016 2.39p 2.58p 2.24p 2.49p 59763576
12/04/2016 2.47p 2.49p 2.19p 2.37p 74401600
11/04/2016 2.64p 2.83p 2.34p 2.57p 83505240
08/04/2016 2.14p 2.79p 2.14p 2.62p 159186944
07/04/2016 2.94p 2.94p 2.00p 2.24p 476678112
06/04/2016 4.04p 4.04p 3.03p 3.24p 318214240
05/04/2016 3.79p 3.97p 3.54p 3.77p 65980404
04/04/2016 3.49p 3.87p 3.35p 3.79p 71236552
01/04/2016 3.57p 3.67p 3.34p 3.54p 46252056
31/03/2016 3.37p 3.77p 2.90p 3.57p 103738120
30/03/2016 3.99p 4.03p 3.17p 3.39p 154328176
29/03/2016 3.74p 3.79p 3.47p 3.64p 55305556
24/03/2016 3.69p 3.86p 3.61p 3.84p 45505212
23/03/2016 3.79p 3.87p 3.62p 3.69p 39117796
22/03/2016 3.84p 3.93p 3.59p 3.72p 48050748
21/03/2016 3.79p 3.93p 3.70p 3.79p 56939724
18/03/2016 3.79p 3.84p 3.44p 3.69p 84183960
17/03/2016 3.87p 4.34p 2.99p 3.89p 191902512
16/03/2016 3.29p 3.39p 2.53p 3.07p 258971088
15/03/2016 3.64p 3.64p 3.29p 3.47p 107585424
14/03/2016 3.92p 3.92p 3.54p 3.79p 115390664
11/03/2016 4.11p 4.24p 3.49p 3.79p 185560240
10/03/2016 3.27p 4.09p 3.16p 3.81p 304812384
09/03/2016 2.89p 3.03p 2.71p 2.97p 203653616
08/03/2016 2.67p 2.68p 2.30p 2.64p 68117424
07/03/2016 2.54p 2.72p 2.34p 2.54p 115124776
04/03/2016 2.57p 2.72p 2.46p 2.61p 130097688
03/03/2016 2.22p 2.40p 2.17p 2.29p 68973504
02/03/2016 2.19p 2.34p 2.08p 2.22p 143733008
01/03/2016 2.42p 2.47p 2.00p 2.34p 125392656
29/02/2016 2.34p 2.78p 2.33p 2.39p 282034464
26/02/2016 2.02p 2.43p 1.96p 2.17p 225596064
25/02/2016 1.70p 2.04p 1.70p 2.00p 173367216
24/02/2016 1.70p 1.74p 1.59p 1.67p 76434496
23/02/2016 1.62p 1.89p 1.62p 1.70p 169940320
22/02/2016 1.37p 1.77p 1.37p 1.70p 216072480
19/02/2016 1.25p 1.45p 1.21p 1.37p 141824848
18/02/2016 1.20p 1.45p 1.11p 1.20p 160974912
17/02/2016 1.25p 1.66p 0.90p 1.25p 458230528
16/02/2016 2.42p 2.42p 1.20p 1.29p 724139584
15/02/2016 2.12p 2.98p 2.00p 2.59p 545474752
12/02/2016 0.76p 1.30p 0.76p 1.12p 555245504
11/02/2016 0.84p 0.96p 0.74p 0.82p 393737728
10/02/2016 0.40p 0.99p 0.34p 0.83p 767101248
09/02/2016 0.36p 0.36p 0.33p 0.34p 8415181
08/02/2016 0.33p 0.39p 0.33p 0.36p 25005596
05/02/2016 0.34p 0.35p 0.33p 0.33p 11185015
04/02/2016 0.33p 0.36p 0.33p 0.34p 5186101
03/02/2016 0.34p 0.36p 0.32p 0.33p 8316589
02/02/2016 0.36p 0.37p 0.33p 0.34p 8722762
01/02/2016 0.34p 0.37p 0.33p 0.36p 36108876
29/01/2016 0.32p 0.37p 0.31p 0.35p 36343164
28/01/2016 0.32p 0.34p 0.30p 0.30p 21651864
27/01/2016 0.28p 0.31p 0.28p 0.29p 24935836
26/01/2016 0.30p 0.30p 0.26p 0.28p 24587738
25/01/2016 0.30p 0.31p 0.29p 0.30p 23681208
22/01/2016 0.29p 0.33p 0.29p 0.30p 40022408
21/01/2016 0.30p 0.31p 0.29p 0.29p 16849766
20/01/2016 0.33p 0.33p 0.29p 0.30p 34226388
19/01/2016 0.31p 0.31p 0.29p 0.30p 21423702
18/01/2016 0.32p 0.33p 0.28p 0.31p 27897838
15/01/2016 0.32p 0.36p 0.32p 0.33p 32253694
14/01/2016 0.27p 0.35p 0.27p 0.32p 62426800
13/01/2016 0.32p 0.32p 0.28p 0.31p 31394504
12/01/2016 0.34p 0.34p 0.30p 0.32p 41929688
11/01/2016 0.36p 0.36p 0.34p 0.34p 17423204
08/01/2016 0.34p 0.37p 0.34p 0.36p 22993798
07/01/2016 0.33p 0.37p 0.32p 0.36p 45224736
06/01/2016 0.36p 0.38p 0.35p 0.36p 61359644
05/01/2016 0.41p 0.43p 0.35p 0.37p 69871136
04/01/2016 0.42p 0.45p 0.40p 0.41p 23838118
31/12/2015 0.41p 0.45p 0.38p 0.43p 22203208
30/12/2015 0.43p 0.46p 0.41p 0.41p 51407604
29/12/2015 0.41p 0.52p 0.41p 0.44p 124137248
24/12/2015 0.36p 0.44p 0.34p 0.39p 31080394
23/12/2015 0.39p 0.41p 0.34p 0.36p 43320736
22/12/2015 0.38p 0.42p 0.33p 0.39p 97004072
21/12/2015 0.47p 0.47p 0.31p 0.39p 191015504
18/12/2015 0.53p 0.54p 0.49p 0.50p 33745600
17/12/2015 0.54p 0.54p 0.50p 0.53p 29653392
16/12/2015 0.52p 0.57p 0.50p 0.54p 59574284
15/12/2015 0.64p 0.64p 0.52p 0.52p 111326376
14/12/2015 0.54p 0.71p 0.54p 0.62p 156028304
11/12/2015 0.55p 0.57p 0.53p 0.55p 18464530
10/12/2015 0.55p 0.56p 0.53p 0.55p 42403344
09/12/2015 0.52p 0.58p 0.50p 0.55p 57217340
08/12/2015 0.51p 0.55p 0.47p 0.52p 68549552
07/12/2015 0.58p 0.59p 0.50p 0.53p 61779188
04/12/2015 0.63p 0.65p 0.57p 0.58p 50437308
03/12/2015 0.58p 0.66p 0.56p 0.63p 183130496
02/12/2015 0.52p 0.58p 0.50p 0.57p 88082744
01/12/2015 0.53p 0.55p 0.51p 0.51p 34378768
30/11/2015 0.59p 0.59p 0.52p 0.52p 64050784
27/11/2015 0.62p 0.64p 0.57p 0.58p 40510932
26/11/2015 0.57p 0.64p 0.55p 0.62p 65469784
25/11/2015 0.55p 0.59p 0.52p 0.57p 19724700
24/11/2015 0.51p 0.57p 0.50p 0.56p 26723334
23/11/2015 0.56p 0.57p 0.52p 0.54p 39752312
20/11/2015 0.52p 0.59p 0.51p 0.55p 53310616
19/11/2015 0.48p 0.56p 0.48p 0.53p 74526488
18/11/2015 0.53p 0.58p 0.52p 0.55p 84408528
17/11/2015 0.59p 0.59p 0.55p 0.55p 40600368
16/11/2015 0.62p 0.63p 0.58p 0.58p 36003232
13/11/2015 0.60p 0.67p 0.60p 0.62p 47387724
12/11/2015 0.62p 0.65p 0.60p 0.63p 32944490
11/11/2015 0.61p 0.61p 0.58p 0.61p 37165712
10/11/2015 0.62p 0.63p 0.60p 0.61p 22766838
09/11/2015 0.63p 0.64p 0.60p 0.62p 36186496
06/11/2015 0.66p 0.66p 0.62p 0.63p 50726676
05/11/2015 0.65p 0.75p 0.63p 0.66p 65492216
04/11/2015 0.61p 0.65p 0.58p 0.63p 63722984
03/11/2015 0.62p 0.64p 0.60p 0.61p 41849108
02/11/2015 0.64p 0.64p 0.60p 0.63p 51345936
30/10/2015 0.66p 0.68p 0.61p 0.64p 51249028
29/10/2015 0.67p 0.68p 0.65p 0.66p 42820628
28/10/2015 0.68p 0.71p 0.65p 0.67p 66556388
27/10/2015 0.67p 0.69p 0.66p 0.68p 37186600
26/10/2015 0.71p 0.71p 0.67p 0.67p 60331300
23/10/2015 0.76p 0.78p 0.69p 0.71p 97846368
22/10/2015 0.77p 0.83p 0.73p 0.76p 116822816
21/10/2015 0.73p 0.76p 0.70p 0.73p 55743144
20/10/2015 0.71p 0.80p 0.70p 0.73p 116925184
19/10/2015 0.66p 0.74p 0.65p 0.71p 144851520
16/10/2015 0.63p 0.68p 0.62p 0.66p 56441604
15/10/2015 0.65p 0.67p 0.63p 0.63p 34259000
14/10/2015 0.57p 0.69p 0.56p 0.68p 103088768
13/10/2015 0.57p 0.60p 0.55p 0.57p 24196530
12/10/2015 0.59p 0.60p 0.50p 0.57p 71163960
09/10/2015 0.61p 0.62p 0.58p 0.60p 27623888
08/10/2015 0.60p 0.63p 0.59p 0.61p 31161160
07/10/2015 0.61p 0.65p 0.58p 0.60p 55780244
06/10/2015 0.58p 0.63p 0.57p 0.61p 44065556
05/10/2015 0.58p 0.64p 0.58p 0.59p 39195632
02/10/2015 0.52p 0.58p 0.52p 0.57p 41835796
01/10/2015 0.57p 0.57p 0.55p 0.57p 29146930
30/09/2015 0.58p 0.65p 0.55p 0.57p 40947756
29/09/2015 0.57p 0.64p 0.53p 0.59p 79626296
28/09/2015 0.62p 0.63p 0.55p 0.58p 97146832
25/09/2015 0.61p 0.66p 0.61p 0.62p 48242236
24/09/2015 0.72p 0.72p 0.60p 0.61p 96974344
23/09/2015 0.67p 0.69p 0.63p 0.67p 90954872
22/09/2015 0.67p 0.73p 0.65p 0.67p 65249304
21/09/2015 0.66p 0.70p 0.65p 0.66p 64269812
18/09/2015 0.67p 0.70p 0.65p 0.67p 66258904
17/09/2015 0.67p 0.71p 0.63p 0.66p 101243296

*Close Price adjusted for both dividends and splits