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
14/02/2014 8.85p 12.47p 8.85p 8.85p 0
13/02/2014 8.85p 12.47p 8.85p 8.85p 0
12/02/2014 8.85p 12.47p 8.85p 8.85p 0
11/02/2014 8.85p 12.47p 8.85p 8.85p 0
10/02/2014 8.85p 12.47p 8.85p 8.85p 0
07/02/2014 8.85p 12.47p 8.85p 8.85p 0
06/02/2014 8.85p 12.47p 8.85p 8.85p 0
05/02/2014 8.85p 12.47p 8.85p 8.85p 250614
04/02/2014 11.97p 12.47p 8.85p 9.85p 2017554
03/02/2014 12.34p 12.47p 11.87p 12.47p 265967
31/01/2014 11.97p 12.97p 11.47p 12.34p 367605
30/01/2014 11.97p 12.02p 11.47p 11.47p 346354
29/01/2014 11.72p 12.32p 11.60p 11.97p 336884
28/01/2014 12.10p 12.34p 11.72p 11.85p 197204
27/01/2014 12.47p 12.47p 11.97p 12.34p 47031
24/01/2014 12.59p 12.62p 11.82p 12.47p 184725
23/01/2014 12.47p 12.72p 11.91p 12.34p 121392
22/01/2014 12.47p 12.47p 11.97p 12.10p 238397
21/01/2014 12.59p 12.81p 12.35p 12.59p 235496
20/01/2014 12.10p 13.21p 11.73p 12.72p 648946
17/01/2014 12.10p 12.32p 12.10p 12.10p 248663
16/01/2014 12.34p 12.63p 11.86p 12.10p 322354
15/01/2014 12.72p 12.86p 11.59p 12.34p 518708
14/01/2014 12.97p 13.22p 12.54p 12.84p 266109
13/01/2014 12.47p 13.57p 12.47p 13.22p 568099
10/01/2014 12.59p 12.76p 12.47p 12.59p 559730
09/01/2014 12.47p 13.15p 12.07p 12.72p 575577
08/01/2014 13.22p 13.47p 12.22p 12.47p 681114
07/01/2014 13.47p 13.61p 12.97p 13.47p 256217
06/01/2014 13.97p 14.09p 13.62p 13.84p 201727
03/01/2014 13.47p 14.36p 13.47p 14.09p 504908
02/01/2014 13.34p 13.67p 13.12p 13.47p 285138
31/12/2013 13.22p 13.60p 12.27p 13.34p 313474
30/12/2013 11.85p 13.32p 11.85p 13.22p 675423
27/12/2013 11.72p 12.17p 11.71p 11.85p 92749
24/12/2013 11.72p 11.97p 11.57p 11.72p 161898
23/12/2013 12.22p 12.27p 12.03p 12.10p 486366
20/12/2013 11.72p 12.47p 11.60p 12.22p 655132
19/12/2013 11.72p 11.77p 11.22p 11.60p 95809
18/12/2013 12.10p 12.10p 11.57p 11.72p 146376
17/12/2013 12.22p 12.22p 12.00p 12.10p 92507
16/12/2013 12.22p 12.22p 11.77p 12.22p 223491
13/12/2013 12.34p 12.34p 11.97p 12.22p 148721
12/12/2013 12.10p 12.76p 12.05p 12.34p 361862
11/12/2013 12.22p 12.22p 11.82p 12.10p 195738
10/12/2013 12.59p 12.72p 11.62p 12.22p 375457
09/12/2013 13.34p 13.72p 12.49p 12.72p 365292
06/12/2013 12.72p 14.44p 12.47p 13.34p 1176894
05/12/2013 12.22p 12.97p 11.27p 12.72p 1053087
04/12/2013 11.72p 13.67p 11.72p 11.72p 0
03/12/2013 11.72p 13.67p 11.72p 11.72p 0
02/12/2013 11.72p 13.67p 11.72p 13.22p 25061
29/11/2013 13.34p 13.67p 12.97p 13.22p 544142
28/11/2013 12.59p 12.97p 11.97p 12.97p 920953
27/11/2013 12.84p 12.84p 12.47p 12.59p 182408
26/11/2013 12.84p 13.07p 12.47p 12.84p 336311
25/11/2013 13.09p 13.19p 12.52p 12.97p 94179
22/11/2013 13.47p 13.52p 12.73p 13.09p 259049
21/11/2013 13.34p 13.57p 13.34p 13.47p 139242
20/11/2013 12.84p 13.47p 12.84p 13.34p 539264
19/11/2013 12.84p 13.22p 12.37p 12.84p 337047
18/11/2013 13.84p 14.09p 12.82p 13.22p 558476
15/11/2013 14.22p 14.22p 13.97p 14.09p 585431
14/11/2013 14.46p 14.46p 13.57p 14.22p 632475
13/11/2013 15.21p 15.46p 14.26p 14.46p 375324
12/11/2013 15.71p 16.09p 14.96p 15.46p 863192
11/11/2013 16.21p 16.96p 15.46p 16.09p 516613
08/11/2013 16.46p 17.15p 16.46p 16.96p 833138
07/11/2013 15.96p 16.96p 15.84p 16.46p 1240024
06/11/2013 14.96p 16.46p 14.46p 15.96p 931008
05/11/2013 14.59p 14.66p 14.26p 14.46p 640799
04/11/2013 15.21p 15.84p 14.46p 14.59p 682921
01/11/2013 16.46p 16.58p 15.06p 15.84p 940198
31/10/2013 17.21p 17.21p 16.21p 16.58p 357959
30/10/2013 16.96p 17.36p 16.81p 17.21p 258269
29/10/2013 17.58p 17.71p 16.47p 17.71p 903949
28/10/2013 16.46p 18.45p 16.46p 17.71p 1829116
25/10/2013 15.96p 16.96p 14.71p 16.46p 1401853
24/10/2013 13.84p 14.96p 12.97p 14.71p 2154305
23/10/2013 13.09p 14.17p 13.09p 13.84p 215566
22/10/2013 12.72p 13.47p 12.72p 13.09p 133048
21/10/2013 12.47p 13.14p 12.22p 12.72p 409991
18/10/2013 12.22p 12.32p 12.03p 12.22p 70926
17/10/2013 12.47p 12.47p 11.97p 12.22p 87907
16/10/2013 12.59p 12.59p 12.22p 12.47p 82510
15/10/2013 12.10p 12.77p 11.97p 12.72p 582501
14/10/2013 11.72p 12.32p 11.72p 12.10p 551402
11/10/2013 11.47p 12.06p 11.47p 11.72p 109929
10/10/2013 11.35p 11.67p 11.27p 11.47p 170596
09/10/2013 11.85p 11.85p 11.22p 11.35p 128300
08/10/2013 11.85p 12.10p 11.37p 11.85p 238313
07/10/2013 11.97p 12.42p 11.97p 12.10p 93060
04/10/2013 11.97p 12.10p 11.72p 11.97p 172533
03/10/2013 11.72p 12.02p 11.56p 11.97p 152891
02/10/2013 11.72p 11.87p 11.22p 11.72p 356986
01/10/2013 11.97p 11.97p 11.22p 11.85p 563906
30/09/2013 12.22p 12.42p 11.97p 12.34p 102233
27/09/2013 12.59p 12.72p 12.17p 12.72p 420182
26/09/2013 12.84p 12.97p 12.57p 12.97p 145668
25/09/2013 12.72p 12.77p 12.47p 12.59p 288653
24/09/2013 12.72p 12.81p 12.47p 12.72p 216456
23/09/2013 12.72p 12.72p 12.17p 12.59p 257154
20/09/2013 13.34p 13.34p 12.47p 12.72p 216146
19/09/2013 13.84p 13.84p 12.97p 13.34p 145086
18/09/2013 13.22p 14.16p 13.19p 13.97p 411156
17/09/2013 12.34p 13.22p 12.34p 13.22p 241855
16/09/2013 12.47p 12.67p 11.97p 12.34p 278416
13/09/2013 12.97p 13.15p 12.47p 12.97p 65430
12/09/2013 13.47p 13.47p 12.72p 13.09p 209994
11/09/2013 13.97p 13.97p 13.22p 13.59p 184347
10/09/2013 13.59p 14.46p 13.59p 13.97p 284936
09/09/2013 13.47p 13.72p 13.27p 13.59p 178663
06/09/2013 13.47p 13.77p 13.29p 13.47p 54913
05/09/2013 13.47p 13.57p 13.29p 13.47p 26905
04/09/2013 13.72p 13.72p 13.47p 13.59p 354355
03/09/2013 13.97p 13.97p 13.54p 13.72p 90319
02/09/2013 13.97p 14.07p 13.61p 13.97p 32273
30/08/2013 14.22p 14.34p 13.61p 13.97p 117430
29/08/2013 14.71p 14.71p 14.16p 14.34p 137230
28/08/2013 14.34p 14.96p 14.16p 14.71p 394397
27/08/2013 14.34p 14.34p 13.97p 14.34p 101479
23/08/2013 14.34p 14.46p 14.14p 14.34p 73489
22/08/2013 14.71p 14.76p 13.97p 14.34p 532254
21/08/2013 14.96p 14.96p 14.46p 14.84p 60339
20/08/2013 14.96p 15.06p 14.71p 14.96p 15164
19/08/2013 15.59p 15.71p 14.96p 14.96p 222039
16/08/2013 15.71p 15.86p 15.51p 15.71p 116429
15/08/2013 15.71p 16.06p 15.49p 15.84p 250127
14/08/2013 15.09p 16.21p 14.84p 15.71p 416177
13/08/2013 14.59p 15.12p 14.59p 14.84p 213337
12/08/2013 14.34p 14.72p 14.10p 14.59p 278404
09/08/2013 14.59p 14.59p 14.05p 14.34p 212543
08/08/2013 13.84p 14.96p 13.84p 14.59p 426453
07/08/2013 12.97p 13.27p 12.47p 13.22p 209781
06/08/2013 12.22p 12.47p 12.02p 12.47p 101294
05/08/2013 12.22p 12.22p 11.97p 12.22p 85492
02/08/2013 12.10p 12.47p 12.10p 12.22p 52533
01/08/2013 12.22p 12.72p 11.97p 12.47p 201331
31/07/2013 12.59p 12.97p 11.97p 12.10p 162908
30/07/2013 13.22p 13.22p 12.58p 12.97p 85447
29/07/2013 12.97p 13.37p 12.97p 13.22p 161645
26/07/2013 12.59p 13.09p 12.30p 12.97p 224170
25/07/2013 12.72p 12.97p 12.47p 12.59p 171858
24/07/2013 13.97p 14.22p 12.82p 12.97p 228591
23/07/2013 14.46p 14.46p 13.97p 14.22p 109585
22/07/2013 15.09p 15.21p 14.22p 14.46p 230751
19/07/2013 14.96p 15.29p 14.87p 15.09p 262648
18/07/2013 15.34p 15.59p 14.46p 14.96p 638985
17/07/2013 14.22p 15.61p 14.22p 15.46p 554896
16/07/2013 13.72p 13.87p 13.64p 13.72p 76528
15/07/2013 13.47p 13.87p 13.30p 13.72p 178029
12/07/2013 13.59p 13.77p 13.22p 13.34p 224655
11/07/2013 12.72p 13.97p 12.47p 13.59p 542324
10/07/2013 12.34p 12.87p 12.12p 12.47p 467527
09/07/2013 11.72p 11.72p 11.48p 11.72p 204261
08/07/2013 11.72p 11.77p 11.47p 11.60p 168961
05/07/2013 11.10p 11.87p 11.07p 11.72p 387867
04/07/2013 10.97p 10.97p 10.72p 10.97p 35663
03/07/2013 10.97p 10.97p 10.57p 10.97p 29379
02/07/2013 10.97p 10.97p 10.72p 10.97p 13032
01/07/2013 10.97p 10.97p 10.72p 10.97p 15037
28/06/2013 10.85p 11.07p 10.77p 10.97p 65213
27/06/2013 10.85p 10.97p 10.72p 10.85p 58730
26/06/2013 11.35p 11.35p 10.60p 10.85p 134584
25/06/2013 11.35p 11.35p 11.22p 11.35p 17036
24/06/2013 11.35p 11.35p 11.07p 11.35p 148881
21/06/2013 11.85p 11.97p 11.22p 11.35p 310556
20/06/2013 12.34p 12.47p 11.72p 11.97p 201348
19/06/2013 12.47p 12.47p 12.17p 12.47p 52773
18/06/2013 12.47p 12.47p 12.22p 12.47p 19562
17/06/2013 12.59p 12.59p 12.22p 12.47p 69347
14/06/2013 12.34p 12.59p 12.34p 12.59p 72768
13/06/2013 12.34p 12.34p 12.02p 12.34p 256628
12/06/2013 12.22p 12.35p 12.22p 12.34p 58210
11/06/2013 12.72p 12.72p 11.97p 12.22p 317261
10/06/2013 12.72p 12.72p 12.49p 12.72p 36103
07/06/2013 13.09p 13.09p 12.22p 12.72p 189265
06/06/2013 13.72p 13.84p 12.47p 13.22p 340272
05/06/2013 14.22p 14.22p 13.75p 13.84p 215521
04/06/2013 14.22p 14.22p 13.97p 14.22p 144226
03/06/2013 14.22p 14.59p 13.97p 14.22p 198798
31/05/2013 14.84p 15.09p 14.36p 14.59p 188292
30/05/2013 15.34p 15.34p 14.46p 15.09p 182359
29/05/2013 15.34p 15.96p 14.46p 14.46p 379849
28/05/2013 16.33p 16.33p 15.68p 15.96p 219482
24/05/2013 16.33p 16.33p 15.46p 16.33p 65541
23/05/2013 16.96p 16.96p 15.96p 16.33p 70070
22/05/2013 16.46p 17.40p 16.46p 16.96p 242412
21/05/2013 16.71p 16.71p 15.96p 16.33p 226888
20/05/2013 16.71p 16.96p 16.26p 16.71p 232694
17/05/2013 16.71p 16.96p 16.47p 16.71p 355793
16/05/2013 17.46p 17.46p 16.46p 16.83p 327679
15/05/2013 16.58p 17.51p 16.58p 17.46p 668106
14/05/2013 15.59p 16.25p 15.21p 16.21p 87723
13/05/2013 15.09p 15.31p 15.02p 15.21p 139816
10/05/2013 14.96p 15.41p 14.46p 15.09p 297015
09/05/2013 14.59p 14.61p 14.46p 14.59p 137318
08/05/2013 15.21p 15.21p 13.97p 14.59p 277576
07/05/2013 15.21p 15.21p 15.08p 15.21p 7756
03/05/2013 15.21p 15.21p 14.96p 15.21p 9682

*Close Price adjusted for both dividends and splits