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
28/11/2014 0.57p 0.57p 0.50p 0.52p 4335562
27/11/2014 0.57p 0.59p 0.51p 0.57p 1112471
26/11/2014 0.57p 0.60p 0.55p 0.57p 1080495
25/11/2014 0.60p 0.62p 0.57p 0.57p 2131328
24/11/2014 0.62p 0.63p 0.55p 0.60p 8564152
21/11/2014 0.75p 0.75p 0.59p 0.62p 13516302
20/11/2014 0.65p 0.90p 0.65p 0.75p 28159520
19/11/2014 0.52p 0.54p 0.50p 0.52p 868775
18/11/2014 0.47p 0.64p 0.46p 0.55p 5206049
17/11/2014 0.52p 0.55p 0.45p 0.47p 2127752
14/11/2014 0.52p 0.52p 0.50p 0.52p 625906
13/11/2014 0.55p 0.60p 0.51p 0.52p 2234462
12/11/2014 0.42p 0.59p 0.42p 0.55p 5325744
11/11/2014 0.45p 0.47p 0.41p 0.42p 974025
10/11/2014 0.47p 0.47p 0.42p 0.45p 636913
07/11/2014 0.50p 0.50p 0.45p 0.47p 460091
06/11/2014 0.50p 0.50p 0.46p 0.50p 211806
05/11/2014 0.47p 0.50p 0.45p 0.50p 1124696
04/11/2014 0.50p 0.59p 0.45p 0.47p 1471315
03/11/2014 0.52p 0.55p 0.47p 0.50p 2646146
31/10/2014 0.57p 0.57p 0.50p 0.52p 1593767
30/10/2014 0.72p 0.73p 0.55p 0.57p 11296333
29/10/2014 0.45p 1.30p 0.45p 0.77p 77593872
28/10/2014 0.45p 0.45p 0.43p 0.45p 10025
27/10/2014 0.40p 0.53p 0.38p 0.45p 3385464
24/10/2014 0.40p 0.45p 0.37p 0.40p 404966
23/10/2014 0.40p 0.45p 0.36p 0.40p 1429410
22/10/2014 0.40p 0.42p 0.36p 0.40p 982776
21/10/2014 0.42p 0.42p 0.36p 0.40p 882162
20/10/2014 0.42p 0.45p 0.36p 0.42p 102752
17/10/2014 0.45p 0.45p 0.36p 0.42p 370845
16/10/2014 0.45p 0.45p 0.40p 0.45p 40877
15/10/2014 0.45p 0.45p 0.40p 0.45p 25274
14/10/2014 0.45p 0.47p 0.40p 0.45p 205919
13/10/2014 0.45p 0.48p 0.40p 0.45p 756560
10/10/2014 0.47p 0.48p 0.40p 0.45p 914886
09/10/2014 0.50p 0.52p 0.45p 0.50p 319888
08/10/2014 0.50p 0.50p 0.47p 0.50p 42704
07/10/2014 0.50p 0.52p 0.48p 0.50p 306666
06/10/2014 0.57p 0.60p 0.47p 0.50p 1392582
03/10/2014 0.50p 0.62p 0.50p 0.57p 1002293
02/10/2014 0.50p 0.54p 0.44p 0.50p 137930
01/10/2014 0.52p 0.52p 0.43p 0.50p 559410
30/09/2014 0.50p 0.53p 0.40p 0.50p 3375261
29/09/2014 0.50p 0.54p 0.45p 0.50p 1632578
26/09/2014 0.52p 0.55p 0.45p 0.50p 6520098
25/09/2014 0.62p 0.70p 0.55p 0.57p 9929560
24/09/2014 0.90p 0.95p 0.55p 0.70p 18682592
23/09/2014 2.74p 2.74p 2.74p 2.37p 0
22/09/2014 2.74p 2.74p 2.74p 2.37p 0
19/09/2014 2.74p 2.74p 2.74p 2.37p 0
18/09/2014 2.74p 2.74p 2.74p 2.37p 0
17/09/2014 2.74p 2.74p 2.74p 2.37p 0
16/09/2014 2.74p 2.74p 2.74p 2.37p 0
15/09/2014 2.74p 2.74p 2.74p 2.37p 0
12/09/2014 2.74p 2.74p 2.74p 2.37p 0
11/09/2014 2.74p 2.74p 2.74p 2.37p 0
10/09/2014 2.74p 2.74p 2.74p 2.37p 0
09/09/2014 2.74p 2.74p 2.74p 2.37p 0
08/09/2014 2.74p 2.74p 2.74p 2.37p 0
05/09/2014 2.74p 2.74p 2.74p 2.37p 0
04/09/2014 2.74p 2.74p 2.74p 2.37p 0
03/09/2014 2.74p 2.74p 2.74p 2.37p 0
02/09/2014 2.74p 2.74p 2.74p 2.37p 0
01/09/2014 2.74p 2.74p 2.74p 2.37p 0
29/08/2014 2.74p 2.74p 2.74p 2.37p 0
28/08/2014 2.74p 2.74p 2.74p 2.37p 0
27/08/2014 2.74p 2.74p 2.74p 2.37p 0
26/08/2014 2.74p 2.74p 2.74p 2.37p 0
22/08/2014 2.74p 2.74p 2.74p 2.37p 0
21/08/2014 2.74p 2.74p 2.74p 2.37p 0
20/08/2014 2.74p 2.74p 2.74p 2.37p 0
19/08/2014 2.74p 2.74p 2.74p 2.37p 0
18/08/2014 2.74p 2.74p 2.74p 2.37p 0
15/08/2014 2.74p 2.74p 2.74p 2.37p 0
14/08/2014 2.74p 2.74p 2.74p 2.37p 0
13/08/2014 2.74p 2.74p 2.74p 2.37p 0
12/08/2014 2.74p 2.74p 2.74p 2.37p 0
11/08/2014 2.74p 2.74p 2.74p 2.37p 0
08/08/2014 2.74p 2.74p 2.74p 2.37p 0
07/08/2014 2.74p 2.74p 2.37p 2.37p 0
06/08/2014 2.74p 2.74p 2.06p 2.37p 0
05/08/2014 2.37p 2.74p 2.06p 2.37p 17112868
04/08/2014 4.49p 7.11p 2.00p 2.74p 33267326
01/08/2014 7.23p 7.36p 6.78p 7.11p 0
31/07/2014 7.23p 7.36p 6.78p 7.11p 0
30/07/2014 7.36p 7.36p 6.78p 7.11p 6731916
29/07/2014 7.73p 7.98p 7.48p 7.73p 4122594
28/07/2014 8.23p 11.60p 6.91p 8.48p 7580139
25/07/2014 11.72p 11.92p 11.50p 11.60p 558737
24/07/2014 12.22p 12.87p 11.83p 12.22p 459182
23/07/2014 11.97p 12.32p 11.75p 12.22p 407701
22/07/2014 12.10p 12.17p 11.77p 11.97p 369991
21/07/2014 12.10p 12.20p 11.98p 12.10p 363487
18/07/2014 12.34p 12.47p 11.97p 12.10p 1411488
17/07/2014 11.85p 12.97p 11.68p 12.47p 1263978
16/07/2014 11.97p 12.21p 11.47p 11.72p 463012
15/07/2014 11.47p 12.46p 11.33p 11.97p 1194083
14/07/2014 12.22p 12.34p 11.03p 11.47p 1902963
11/07/2014 12.72p 12.81p 11.97p 12.34p 918821
10/07/2014 13.22p 13.22p 12.47p 12.72p 1404185
09/07/2014 13.47p 13.49p 12.99p 13.22p 751378
08/07/2014 13.59p 13.80p 13.06p 13.47p 1536578
07/07/2014 14.22p 14.38p 13.52p 13.97p 924084
04/07/2014 12.97p 14.46p 12.95p 13.72p 2255274
03/07/2014 13.22p 13.25p 12.52p 12.97p 1297787
02/07/2014 13.72p 13.94p 12.90p 13.22p 1728564
01/07/2014 13.59p 13.92p 12.97p 13.22p 1197967
30/06/2014 13.22p 13.85p 13.02p 13.59p 1191894
27/06/2014 14.09p 14.09p 12.57p 13.09p 2745658
26/06/2014 14.22p 15.86p 13.97p 13.97p 3049230
25/06/2014 13.72p 13.92p 12.62p 13.59p 1168917
24/06/2014 14.34p 14.59p 13.47p 13.72p 2309508
23/06/2014 15.09p 15.16p 14.22p 14.59p 715776
20/06/2014 15.21p 15.34p 14.36p 14.96p 2605527
19/06/2014 14.34p 16.01p 14.34p 15.34p 2906264
18/06/2014 15.21p 15.21p 13.90p 14.34p 3106674
17/06/2014 14.71p 15.84p 14.19p 15.21p 1330133
16/06/2014 13.59p 16.36p 13.59p 15.21p 3490676
13/06/2014 14.96p 14.96p 13.22p 13.59p 4008299
12/06/2014 15.46p 16.58p 14.32p 15.09p 4223338
11/06/2014 16.83p 16.88p 15.57p 16.58p 1881398
10/06/2014 17.21p 17.96p 16.46p 16.96p 2823431
09/06/2014 15.96p 18.23p 15.63p 17.96p 2595219
06/06/2014 15.09p 16.40p 14.61p 15.96p 3091862
05/06/2014 15.96p 15.96p 13.97p 14.71p 4576022
04/06/2014 16.58p 16.96p 15.96p 16.09p 1938462
03/06/2014 17.58p 17.96p 15.97p 16.96p 3711691
02/06/2014 14.84p 18.95p 14.84p 17.96p 8279149
30/05/2014 12.22p 14.96p 12.17p 14.22p 6432424
29/05/2014 11.97p 13.06p 11.82p 12.47p 2082101
28/05/2014 11.10p 12.07p 11.07p 11.85p 4033262
27/05/2014 11.72p 11.84p 10.73p 11.10p 3860786
23/05/2014 12.47p 12.56p 11.47p 11.97p 4269633
22/05/2014 12.22p 13.36p 11.97p 12.47p 5955338
21/05/2014 10.85p 13.49p 9.95p 11.97p 12341404
20/05/2014 9.35p 11.85p 9.35p 10.97p 3655032
19/05/2014 9.85p 9.98p 9.08p 9.35p 1261407
16/05/2014 10.22p 10.35p 9.98p 10.22p 288555
15/05/2014 10.22p 10.42p 10.10p 10.22p 81354
14/05/2014 10.22p 10.37p 10.10p 10.10p 282681
13/05/2014 8.73p 11.60p 8.73p 10.60p 1965166
12/05/2014 10.72p 11.67p 10.72p 10.72p 0
09/05/2014 10.72p 11.67p 10.72p 10.72p 0
08/05/2014 10.72p 11.67p 10.72p 10.72p 0
07/05/2014 10.72p 11.67p 10.72p 10.72p 0
06/05/2014 10.72p 11.67p 10.72p 10.72p 0
02/05/2014 10.72p 11.67p 10.72p 11.60p 0
01/05/2014 10.72p 11.67p 10.72p 11.60p 0
30/04/2014 10.72p 11.67p 10.72p 11.60p 0
29/04/2014 10.72p 11.67p 10.72p 11.60p 0
28/04/2014 10.72p 11.67p 10.72p 11.60p 0
25/04/2014 11.60p 11.67p 10.72p 11.60p 31641
24/04/2014 11.72p 11.86p 11.55p 11.60p 395451
23/04/2014 12.10p 12.12p 11.62p 11.72p 293248
22/04/2014 12.34p 12.71p 11.77p 12.10p 828411
17/04/2014 12.97p 12.97p 11.97p 12.22p 671548
16/04/2014 12.22p 13.17p 12.22p 12.97p 709982
15/04/2014 12.22p 12.31p 11.72p 11.97p 700956
14/04/2014 11.72p 11.80p 11.40p 11.60p 271697
11/04/2014 11.85p 11.97p 11.39p 11.72p 443277
10/04/2014 12.34p 12.47p 11.55p 11.72p 1596121
09/04/2014 10.72p 12.89p 9.62p 12.47p 4382996
08/04/2014 8.85p 12.47p 8.85p 8.85p 0
07/04/2014 8.85p 12.47p 8.85p 8.85p 0
04/04/2014 8.85p 12.47p 8.85p 8.85p 0
03/04/2014 8.85p 12.47p 8.85p 8.85p 0
02/04/2014 8.85p 12.47p 8.85p 8.85p 0
01/04/2014 8.85p 12.47p 8.85p 8.85p 0
31/03/2014 8.85p 12.47p 8.85p 8.85p 0
28/03/2014 8.85p 12.47p 8.85p 8.85p 0
27/03/2014 8.85p 12.47p 8.85p 8.85p 0
26/03/2014 8.85p 12.47p 8.85p 8.85p 0
25/03/2014 8.85p 12.47p 8.85p 8.85p 0
24/03/2014 8.85p 12.47p 8.85p 8.85p 0
21/03/2014 8.85p 12.47p 8.85p 8.85p 0
20/03/2014 8.85p 12.47p 8.85p 8.85p 0
19/03/2014 8.85p 12.47p 8.85p 8.85p 0
18/03/2014 8.85p 12.47p 8.85p 8.85p 0
17/03/2014 8.85p 12.47p 8.85p 8.85p 0
14/03/2014 8.85p 12.47p 8.85p 8.85p 0
13/03/2014 8.85p 12.47p 8.85p 8.85p 0
12/03/2014 8.85p 12.47p 8.85p 8.85p 0
11/03/2014 8.85p 12.47p 8.85p 8.85p 0
10/03/2014 8.85p 12.47p 8.85p 8.85p 0
07/03/2014 8.85p 12.47p 8.85p 8.85p 0
06/03/2014 8.85p 12.47p 8.85p 8.85p 0
05/03/2014 8.85p 12.47p 8.85p 8.85p 0
04/03/2014 8.85p 12.47p 8.85p 8.85p 0
03/03/2014 8.85p 12.47p 8.85p 8.85p 0
28/02/2014 8.85p 12.47p 8.85p 8.85p 0
27/02/2014 8.85p 12.47p 8.85p 8.85p 0
26/02/2014 8.85p 12.47p 8.85p 8.85p 0
25/02/2014 8.85p 12.47p 8.85p 8.85p 0
24/02/2014 8.85p 12.47p 8.85p 8.85p 0
21/02/2014 8.85p 12.47p 8.85p 8.85p 0
20/02/2014 8.85p 12.47p 8.85p 8.85p 0
19/02/2014 8.85p 12.47p 8.85p 8.85p 0
18/02/2014 8.85p 12.47p 8.85p 8.85p 0
17/02/2014 8.85p 12.47p 8.85p 8.85p 0

*Close Price adjusted for both dividends and splits