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
16/09/2015 0.66p 0.70p 0.65p 0.65p 109152656
15/09/2015 0.67p 0.74p 0.65p 0.66p 136101216
14/09/2015 0.62p 0.73p 0.62p 0.67p 176771888
11/09/2015 0.62p 0.63p 0.58p 0.61p 85708464
10/09/2015 0.60p 0.65p 0.58p 0.62p 90442216
09/09/2015 0.56p 0.61p 0.56p 0.58p 50640216
08/09/2015 0.57p 0.59p 0.55p 0.56p 27790654
07/09/2015 0.55p 0.62p 0.55p 0.58p 66759996
04/09/2015 0.53p 0.58p 0.52p 0.55p 29337746
03/09/2015 0.52p 0.58p 0.50p 0.53p 33520982
02/09/2015 0.52p 0.53p 0.45p 0.52p 37952012
01/09/2015 0.52p 0.55p 0.51p 0.52p 56905952
28/08/2015 0.57p 0.57p 0.52p 0.52p 70114712
27/08/2015 0.55p 0.62p 0.50p 0.57p 28582580
26/08/2015 0.55p 0.60p 0.51p 0.53p 25331366
25/08/2015 0.50p 0.57p 0.48p 0.52p 43337412
24/08/2015 0.47p 0.60p 0.40p 0.52p 44306076
21/08/2015 0.50p 0.51p 0.47p 0.47p 5913822
20/08/2015 0.51p 0.52p 0.46p 0.47p 6163723
19/08/2015 0.55p 0.55p 0.50p 0.51p 2649596
18/08/2015 0.50p 0.55p 0.49p 0.55p 7581704
17/08/2015 0.55p 0.56p 0.50p 0.50p 8302746
14/08/2015 0.55p 0.58p 0.52p 0.55p 3298878
13/08/2015 0.50p 0.60p 0.48p 0.55p 17626646
12/08/2015 0.52p 0.53p 0.47p 0.50p 3802641
11/08/2015 0.52p 0.53p 0.51p 0.52p 2323090
10/08/2015 0.52p 0.54p 0.51p 0.52p 2366030
07/08/2015 0.52p 0.54p 0.50p 0.52p 2148958
06/08/2015 0.55p 0.55p 0.51p 0.52p 4082895
05/08/2015 0.55p 0.57p 0.52p 0.55p 2790655
04/08/2015 0.55p 0.60p 0.54p 0.55p 1764563
03/08/2015 0.57p 0.58p 0.53p 0.55p 2533377
31/07/2015 0.60p 0.62p 0.50p 0.57p 3960821
30/07/2015 0.55p 0.60p 0.55p 0.55p 1033875
29/07/2015 0.55p 0.62p 0.55p 0.55p 2580234
28/07/2015 0.55p 0.59p 0.53p 0.55p 2294376
27/07/2015 0.60p 0.61p 0.50p 0.55p 5423796
24/07/2015 0.62p 0.65p 0.60p 0.60p 2424348
23/07/2015 0.65p 0.69p 0.60p 0.62p 6268216
22/07/2015 0.55p 0.69p 0.55p 0.62p 18421916
21/07/2015 0.52p 0.63p 0.52p 0.60p 11152373
20/07/2015 0.65p 0.65p 0.50p 0.52p 11198766
17/07/2015 0.60p 0.68p 0.60p 0.65p 6985028
16/07/2015 0.60p 0.62p 0.58p 0.60p 1771579
15/07/2015 0.60p 0.65p 0.58p 0.60p 1772293
14/07/2015 0.60p 0.63p 0.57p 0.60p 4667406
13/07/2015 0.65p 0.68p 0.55p 0.60p 14295607
10/07/2015 0.67p 0.70p 0.64p 0.67p 2887099
09/07/2015 0.65p 0.74p 0.64p 0.67p 7558332
08/07/2015 0.67p 0.70p 0.66p 0.67p 6072414
07/07/2015 0.72p 0.73p 0.67p 0.67p 15084010
06/07/2015 0.75p 0.75p 0.70p 0.72p 3536294
03/07/2015 0.75p 0.77p 0.72p 0.75p 4139822
02/07/2015 0.75p 0.77p 0.71p 0.75p 3037899
01/07/2015 0.75p 0.79p 0.73p 0.75p 9054202
30/06/2015 0.72p 0.79p 0.72p 0.77p 9737463
29/06/2015 0.75p 0.79p 0.72p 0.72p 13196586
26/06/2015 0.72p 0.84p 0.72p 0.80p 19438288
25/06/2015 0.85p 0.85p 0.72p 0.72p 15551634
24/06/2015 0.80p 1.00p 0.80p 0.85p 29457078
23/06/2015 0.77p 0.77p 0.70p 0.72p 6055412
22/06/2015 0.80p 0.81p 0.74p 0.77p 2661200
19/06/2015 0.80p 0.84p 0.76p 0.80p 5607989
18/06/2015 0.90p 0.92p 0.82p 0.85p 4766806
17/06/2015 0.87p 0.97p 0.85p 0.90p 12447586
16/06/2015 0.85p 0.89p 0.85p 0.87p 5010713
15/06/2015 0.85p 0.88p 0.81p 0.85p 5263617
12/06/2015 0.82p 0.82p 0.74p 0.82p 3879137
11/06/2015 0.85p 0.85p 0.80p 0.82p 4642434
10/06/2015 0.80p 0.84p 0.72p 0.82p 8089124
09/06/2015 0.82p 0.84p 0.75p 0.75p 9245103
08/06/2015 0.86p 0.90p 0.81p 0.82p 5672620
05/06/2015 0.95p 0.98p 0.85p 0.86p 20352332
04/06/2015 0.80p 1.18p 0.80p 0.97p 99007608
03/06/2015 0.75p 0.80p 0.70p 0.72p 5271367
02/06/2015 0.75p 0.79p 0.70p 0.70p 5659920
01/06/2015 0.70p 0.84p 0.68p 0.75p 13282384
29/05/2015 0.77p 0.77p 0.66p 0.70p 4714540
28/05/2015 0.85p 0.89p 0.70p 0.75p 17193530
27/05/2015 0.70p 0.89p 0.70p 0.75p 38355976
26/05/2015 0.65p 0.74p 0.65p 0.70p 18777466
22/05/2015 0.62p 0.69p 0.61p 0.65p 7517916
21/05/2015 0.60p 0.65p 0.58p 0.62p 13439196
20/05/2015 0.52p 0.63p 0.52p 0.60p 22573848
19/05/2015 0.52p 0.54p 0.52p 0.52p 3733897
18/05/2015 0.52p 0.54p 0.51p 0.52p 3541412
15/05/2015 0.52p 0.54p 0.52p 0.52p 1748526
14/05/2015 0.50p 0.61p 0.50p 0.52p 11532240
13/05/2015 0.50p 0.51p 0.47p 0.50p 1282315
12/05/2015 0.50p 0.51p 0.48p 0.50p 84226
11/05/2015 0.50p 0.51p 0.48p 0.50p 863454
08/05/2015 0.50p 0.52p 0.48p 0.50p 2131946
07/05/2015 0.47p 0.53p 0.45p 0.50p 4844430
06/05/2015 0.52p 0.52p 0.47p 0.47p 3208541
05/05/2015 0.52p 0.53p 0.50p 0.52p 2021452
01/05/2015 0.52p 0.53p 0.51p 0.52p 1380734
30/04/2015 0.52p 0.54p 0.50p 0.52p 2117440
29/04/2015 0.52p 0.54p 0.50p 0.52p 6723809
28/04/2015 0.52p 0.54p 0.50p 0.52p 4758858
27/04/2015 0.52p 0.54p 0.50p 0.52p 2673621
24/04/2015 0.52p 0.54p 0.50p 0.52p 2795390
23/04/2015 0.52p 0.55p 0.52p 0.52p 2262649
22/04/2015 0.57p 0.57p 0.51p 0.52p 2770048
21/04/2015 0.57p 0.57p 0.55p 0.57p 16035
20/04/2015 0.57p 0.58p 0.55p 0.57p 2680475
17/04/2015 0.57p 0.58p 0.55p 0.57p 5643646
16/04/2015 0.57p 0.60p 0.56p 0.57p 5638236
15/04/2015 0.57p 0.58p 0.55p 0.57p 1068235
14/04/2015 0.57p 0.59p 0.55p 0.57p 3428428
13/04/2015 0.60p 0.61p 0.56p 0.57p 2466693
10/04/2015 0.58p 0.64p 0.56p 0.60p 6710831
09/04/2015 0.62p 0.62p 0.55p 0.58p 4639886
08/04/2015 0.57p 0.65p 0.57p 0.62p 6399422
07/04/2015 0.57p 0.60p 0.57p 0.57p 2849349
02/04/2015 0.57p 0.60p 0.55p 0.57p 2250913
01/04/2015 0.60p 0.64p 0.57p 0.60p 4761064
31/03/2015 0.62p 0.63p 0.57p 0.60p 5036068
30/03/2015 0.62p 0.65p 0.58p 0.62p 4197589
27/03/2015 0.60p 0.69p 0.56p 0.62p 15975955
26/03/2015 0.55p 0.62p 0.53p 0.57p 4921780
25/03/2015 0.55p 0.60p 0.51p 0.55p 6919516
24/03/2015 0.50p 0.60p 0.48p 0.55p 4389904
23/03/2015 0.50p 0.53p 0.47p 0.50p 1112727
20/03/2015 0.52p 0.54p 0.47p 0.50p 3295031
19/03/2015 0.52p 0.55p 0.48p 0.52p 1767234
18/03/2015 0.52p 0.55p 0.47p 0.52p 2709254
17/03/2015 0.52p 0.52p 0.46p 0.52p 6164546
16/03/2015 0.55p 0.55p 0.50p 0.52p 3821110
13/03/2015 0.55p 0.58p 0.51p 0.55p 4349252
12/03/2015 0.52p 0.57p 0.50p 0.55p 3430782
11/03/2015 0.52p 0.54p 0.50p 0.52p 737237
10/03/2015 0.55p 0.55p 0.52p 0.52p 285250
09/03/2015 0.55p 0.57p 0.52p 0.55p 743503
06/03/2015 0.57p 0.59p 0.52p 0.55p 401120
05/03/2015 0.52p 0.64p 0.52p 0.57p 11089220
04/03/2015 0.50p 0.59p 0.46p 0.52p 9288866
03/03/2015 0.50p 0.52p 0.43p 0.50p 6136942
02/03/2015 0.57p 0.57p 0.46p 0.50p 7635813
27/02/2015 0.57p 0.57p 0.57p 0.57p 1143582
26/02/2015 0.57p 0.60p 0.57p 0.57p 707244
25/02/2015 0.65p 0.65p 0.56p 0.57p 4160342
24/02/2015 0.67p 0.73p 0.61p 0.65p 3656478
23/02/2015 0.61p 0.75p 0.59p 0.67p 5300363
20/02/2015 0.60p 0.70p 0.54p 0.61p 7657530
19/02/2015 0.57p 0.75p 0.55p 0.60p 16234073
18/02/2015 0.50p 0.58p 0.50p 0.55p 30042268
17/02/2015 0.47p 0.49p 0.45p 0.47p 1148765
16/02/2015 0.50p 0.52p 0.46p 0.47p 5468858
13/02/2015 0.57p 0.59p 0.50p 0.52p 3079039
12/02/2015 0.60p 0.60p 0.56p 0.57p 3589589
11/02/2015 0.62p 0.64p 0.58p 0.60p 394609
10/02/2015 0.60p 0.66p 0.56p 0.62p 3230002
09/02/2015 0.65p 0.65p 0.55p 0.60p 2040054
06/02/2015 0.65p 0.65p 0.60p 0.65p 1251197
05/02/2015 0.65p 0.68p 0.63p 0.65p 1416891
04/02/2015 0.67p 0.68p 0.61p 0.65p 1933655
03/02/2015 0.70p 0.70p 0.65p 0.67p 2624518
02/02/2015 0.72p 0.75p 0.65p 0.70p 2123304
30/01/2015 0.70p 0.75p 0.67p 0.72p 3899973
29/01/2015 0.70p 0.72p 0.66p 0.70p 1346074
28/01/2015 0.72p 0.73p 0.66p 0.67p 2924826
27/01/2015 0.75p 0.75p 0.70p 0.72p 1661220
26/01/2015 0.80p 0.84p 0.71p 0.75p 10965439
23/01/2015 0.70p 0.79p 0.66p 0.75p 16731145
22/01/2015 0.65p 0.70p 0.60p 0.65p 4197398
21/01/2015 0.67p 0.68p 0.61p 0.67p 6237296
20/01/2015 0.85p 0.85p 0.66p 0.67p 34949076
19/01/2015 0.77p 1.24p 0.75p 0.92p 66653284
16/01/2015 0.55p 0.61p 0.55p 0.60p 1865174
15/01/2015 0.57p 0.58p 0.51p 0.55p 715465
14/01/2015 0.60p 0.60p 0.54p 0.57p 1051779
13/01/2015 0.62p 0.62p 0.52p 0.60p 3839954
12/01/2015 0.67p 0.70p 0.63p 0.65p 1644792
09/01/2015 0.65p 0.69p 0.62p 0.65p 1093544
08/01/2015 0.72p 0.75p 0.63p 0.67p 7389315
07/01/2015 0.65p 0.84p 0.61p 0.72p 18546500
06/01/2015 0.70p 0.72p 0.60p 0.65p 4593472
05/01/2015 0.67p 0.84p 0.66p 0.72p 8427956
02/01/2015 0.60p 0.70p 0.55p 0.65p 4452394
31/12/2014 0.50p 0.64p 0.48p 0.60p 2532993
30/12/2014 0.45p 0.79p 0.45p 0.50p 21829884
29/12/2014 0.40p 0.45p 0.40p 0.45p 48321
24/12/2014 0.40p 0.44p 0.39p 0.40p 875479
23/12/2014 0.42p 0.42p 0.35p 0.40p 157420
22/12/2014 0.42p 0.42p 0.38p 0.40p 323386
19/12/2014 0.40p 0.44p 0.40p 0.42p 159460
18/12/2014 0.37p 0.42p 0.37p 0.40p 1466712
17/12/2014 0.42p 0.46p 0.36p 0.37p 1913885
16/12/2014 0.38p 0.46p 0.37p 0.42p 1643191
15/12/2014 0.45p 0.45p 0.36p 0.38p 3399906
12/12/2014 0.45p 0.45p 0.40p 0.45p 1580529
11/12/2014 0.47p 0.47p 0.42p 0.45p 3051292
10/12/2014 0.47p 0.50p 0.47p 0.47p 1393926
09/12/2014 0.47p 0.53p 0.40p 0.50p 4187367
08/12/2014 0.52p 0.52p 0.42p 0.47p 651932
05/12/2014 0.52p 0.52p 0.50p 0.52p 845728
04/12/2014 0.52p 0.53p 0.50p 0.52p 1065910
03/12/2014 0.52p 0.53p 0.50p 0.52p 103292
02/12/2014 0.52p 0.53p 0.50p 0.52p 613682
01/12/2014 0.52p 0.54p 0.50p 0.52p 898683

*Close Price adjusted for both dividends and splits