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
29/01/2018 1.75p 1.75p 1.65p 1.70p 16582094
26/01/2018 1.75p 1.80p 1.70p 1.75p 8703004
25/01/2018 1.75p 1.80p 1.73p 1.75p 9763702
24/01/2018 1.80p 1.81p 1.71p 1.75p 10339635
23/01/2018 1.75p 1.80p 1.72p 1.76p 14474537
22/01/2018 1.72p 1.80p 1.70p 1.75p 10657951
19/01/2018 1.75p 1.80p 1.70p 1.72p 17217808
18/01/2018 1.75p 1.80p 1.71p 1.75p 10818899
17/01/2018 1.75p 1.80p 1.70p 1.75p 14875211
16/01/2018 1.85p 1.85p 1.71p 1.84p 16805994
15/01/2018 1.85p 1.95p 1.81p 1.85p 23456368
12/01/2018 1.77p 1.90p 1.70p 1.85p 25482582
11/01/2018 1.97p 1.98p 1.66p 1.89p 64094276
10/01/2018 1.75p 1.98p 1.75p 1.87p 78197216
09/01/2018 1.60p 1.83p 1.59p 1.75p 34814644
08/01/2018 1.62p 1.65p 1.55p 1.60p 16152428
05/01/2018 1.62p 1.70p 1.55p 1.60p 64195292
04/01/2018 1.45p 1.55p 1.45p 1.52p 30974930
03/01/2018 1.45p 1.54p 1.36p 1.45p 15458008
02/01/2018 1.50p 1.53p 1.40p 1.40p 18380802
29/12/2017 1.55p 1.64p 1.45p 1.55p 26404020
28/12/2017 1.37p 1.61p 1.33p 1.55p 57062832
27/12/2017 1.32p 1.45p 1.26p 1.37p 8445118
22/12/2017 1.32p 1.36p 1.25p 1.32p 1968394
21/12/2017 1.32p 1.39p 1.25p 1.32p 10081957
20/12/2017 1.32p 1.39p 1.30p 1.39p 22493518
19/12/2017 1.25p 1.39p 1.21p 1.30p 35931252
18/12/2017 1.20p 1.28p 1.18p 1.25p 13549604
15/12/2017 1.15p 1.25p 1.13p 1.20p 13416796
14/12/2017 1.15p 1.20p 1.10p 1.15p 9957130
13/12/2017 1.12p 1.20p 1.12p 1.15p 8038624
12/12/2017 1.15p 1.20p 1.11p 1.12p 15696140
11/12/2017 1.12p 1.19p 1.10p 1.15p 12453145
08/12/2017 1.15p 1.18p 1.10p 1.12p 10039968
07/12/2017 1.20p 1.24p 1.12p 1.15p 13820139
06/12/2017 1.17p 1.25p 1.12p 1.20p 12329229
05/12/2017 1.10p 1.25p 1.10p 1.17p 8012454
04/12/2017 1.12p 1.15p 1.06p 1.12p 16704794
01/12/2017 1.12p 1.21p 1.10p 1.12p 16507077
30/11/2017 1.15p 1.20p 1.12p 1.12p 16928254
29/11/2017 1.20p 1.25p 1.14p 1.20p 8702504
28/11/2017 1.20p 1.24p 1.10p 1.20p 17078030
27/11/2017 1.20p 1.25p 1.17p 1.20p 11085718
24/11/2017 1.22p 1.26p 1.19p 1.20p 7460452
23/11/2017 1.25p 1.28p 1.22p 1.22p 9595433
22/11/2017 1.25p 1.32p 1.21p 1.25p 6418504
21/11/2017 1.27p 1.30p 1.15p 1.25p 12368814
20/11/2017 1.30p 1.31p 1.00p 1.27p 10111145
17/11/2017 1.17p 1.42p 1.11p 1.30p 30690090
16/11/2017 1.20p 1.25p 1.17p 1.20p 13463391
15/11/2017 1.15p 1.24p 1.11p 1.20p 17355346
14/11/2017 1.25p 1.30p 1.10p 1.15p 57708412
13/11/2017 1.55p 1.60p 1.22p 1.25p 69658688
10/11/2017 1.50p 1.60p 1.45p 1.55p 69089784
09/11/2017 1.27p 1.69p 1.27p 1.47p 173548624
08/11/2017 1.15p 1.40p 1.11p 1.27p 97872640
07/11/2017 1.10p 1.20p 1.00p 1.12p 41305556
06/11/2017 1.05p 1.12p 1.00p 1.05p 24438610
03/11/2017 1.00p 1.09p 0.97p 1.05p 30564640
02/11/2017 1.00p 1.05p 0.97p 1.00p 8695877
01/11/2017 0.95p 1.05p 0.94p 1.00p 25714450
31/10/2017 0.97p 0.98p 0.93p 0.95p 11534993
30/10/2017 1.00p 1.04p 0.95p 0.97p 20952428
27/10/2017 1.02p 1.05p 0.95p 1.00p 20319434
26/10/2017 1.00p 1.10p 0.96p 1.02p 6838945
25/10/2017 1.02p 1.15p 0.96p 0.97p 15062030
24/10/2017 0.95p 0.99p 0.95p 0.97p 14623642
23/10/2017 1.00p 1.02p 0.90p 0.95p 17062134
20/10/2017 0.95p 0.99p 0.91p 0.95p 23210576
19/10/2017 1.00p 1.01p 0.93p 0.95p 31444882
18/10/2017 0.95p 1.02p 0.95p 1.00p 34965396
17/10/2017 0.95p 1.00p 0.93p 0.95p 32671176
16/10/2017 0.95p 1.00p 0.92p 0.95p 28667056
13/10/2017 0.95p 0.95p 0.95p 0.95p 501228
12/10/2017 0.92p 0.95p 0.92p 0.95p 22927958
11/10/2017 0.92p 0.93p 0.90p 0.92p 225548
10/10/2017 0.95p 0.95p 0.92p 0.92p 502231
09/10/2017 0.97p 1.00p 0.95p 0.95p 500226
06/10/2017 0.97p 1.00p 0.97p 0.97p 300742
05/10/2017 1.00p 1.00p 1.00p 1.00p 551346
04/10/2017 0.95p 1.00p 0.92p 0.97p 29181904
03/10/2017 0.97p 1.00p 0.85p 0.92p 59007172
02/10/2017 1.10p 1.10p 1.00p 1.00p 50125
29/09/2017 1.15p 1.15p 1.10p 1.10p 27542924
28/09/2017 1.17p 1.25p 1.15p 1.15p 46737816
27/09/2017 1.05p 1.27p 1.05p 1.15p 94161528
26/09/2017 0.95p 1.07p 0.95p 1.05p 89160688
25/09/2017 1.00p 1.05p 0.87p 0.95p 179332880
22/09/2017 1.12p 1.12p 1.05p 1.05p 150369
21/09/2017 1.60p 2.00p 1.02p 1.12p 533983840
20/09/2017 2.02p 2.04p 1.87p 2.00p 26104506
19/09/2017 1.85p 2.02p 1.85p 2.02p 5012
18/09/2017 1.90p 1.90p 1.80p 1.85p 22547808
15/09/2017 1.87p 1.92p 1.80p 1.90p 38000900
14/09/2017 1.90p 1.90p 1.80p 1.82p 20112714
13/09/2017 1.90p 1.90p 1.90p 1.90p 100245
12/09/2017 1.92p 2.00p 1.80p 1.87p 72295128
11/09/2017 2.04p 2.07p 1.95p 2.00p 34058512
08/09/2017 2.12p 2.14p 2.04p 2.04p 28785140
07/09/2017 2.14p 2.22p 2.07p 2.14p 43893320
06/09/2017 2.22p 2.22p 2.22p 2.22p 200490
05/09/2017 1.95p 2.22p 1.92p 2.17p 83896976
04/09/2017 2.09p 2.44p 1.65p 1.92p 203283968
01/09/2017 2.67p 2.82p 2.27p 2.44p 102930640
31/08/2017 2.49p 2.87p 2.44p 2.67p 157271952
30/08/2017 2.14p 2.54p 2.04p 2.52p 80091144
29/08/2017 2.19p 2.19p 2.09p 2.14p 22927422
25/08/2017 2.00p 2.24p 2.00p 2.19p 63878416
24/08/2017 1.87p 2.09p 1.82p 2.00p 45105668
23/08/2017 2.02p 2.02p 1.90p 1.95p 24309584
22/08/2017 2.22p 2.24p 1.87p 2.00p 83760232
21/08/2017 2.07p 2.32p 2.04p 2.22p 62983624
18/08/2017 2.02p 2.12p 2.02p 2.07p 50527932
17/08/2017 1.95p 2.14p 1.77p 2.02p 131233696
16/08/2017 1.85p 1.85p 1.77p 1.77p 28025328
15/08/2017 1.82p 1.85p 1.82p 1.85p 400983
14/08/2017 1.85p 1.87p 1.80p 1.82p 18245194
11/08/2017 1.87p 1.87p 1.82p 1.85p 23322254
10/08/2017 1.80p 1.87p 1.80p 1.87p 180442
09/08/2017 1.87p 1.92p 1.80p 1.80p 18443072
08/08/2017 1.82p 1.92p 1.77p 1.87p 28138640
07/08/2017 1.87p 1.92p 1.82p 1.82p 28926552
04/08/2017 1.87p 1.92p 1.82p 1.92p 41828344
03/08/2017 1.82p 1.92p 1.75p 1.87p 25443634
02/08/2017 1.77p 1.85p 1.77p 1.82p 11902870
01/08/2017 1.85p 1.87p 1.72p 1.77p 37901328
31/07/2017 1.80p 1.85p 1.72p 1.85p 26293802
28/07/2017 1.82p 1.85p 1.77p 1.80p 27108874
27/07/2017 1.70p 1.97p 1.67p 1.85p 102042248
26/07/2017 1.70p 1.70p 1.65p 1.67p 65050100
25/07/2017 1.77p 1.77p 1.67p 1.70p 59311552
24/07/2017 1.87p 1.93p 1.77p 1.77p 5514
21/07/2017 1.92p 2.19p 1.87p 1.87p 118277400
20/07/2017 1.62p 2.04p 1.57p 1.95p 179799152
19/07/2017 1.60p 1.62p 1.57p 1.57p 49859896
18/07/2017 1.72p 1.72p 1.62p 1.62p 205504
17/07/2017 1.85p 1.85p 1.72p 1.72p 37701636
14/07/2017 1.87p 1.90p 1.77p 1.80p 51578564
13/07/2017 2.00p 2.02p 1.82p 1.90p 64718032
12/07/2017 1.82p 2.12p 1.77p 2.02p 144762240
11/07/2017 1.62p 1.87p 1.52p 1.77p 185338176
10/07/2017 1.95p 1.95p 1.65p 1.65p 175430
07/07/2017 2.79p 2.79p 2.67p 2.74p 34201100
06/07/2017 2.77p 2.82p 2.62p 2.79p 64079016
05/07/2017 2.84p 3.07p 2.72p 2.77p 78788056
04/07/2017 2.69p 3.27p 2.72p 2.84p 139151008
03/07/2017 3.09p 3.32p 3.07p 3.27p 37069496
30/06/2017 3.47p 3.49p 3.04p 3.07p 69474008
29/06/2017 3.37p 3.57p 3.37p 3.49p 36943628
28/06/2017 3.27p 3.39p 3.27p 3.37p 451116
27/06/2017 3.12p 3.24p 3.12p 3.24p 100236
26/06/2017 2.72p 3.41p 2.52p 2.97p 209033216
23/06/2017 3.29p 3.41p 3.29p 3.41p 1593947
22/06/2017 3.62p 3.62p 3.37p 3.37p 390958
21/06/2017 3.82p 3.82p 3.71p 3.71p 66236
20/06/2017 4.04p 4.09p 3.87p 3.87p 0
19/06/2017 4.04p 4.14p 3.89p 3.97p 0
16/06/2017 4.04p 4.08p 3.93p 4.04p 55119032
15/06/2017 3.89p 4.06p 3.84p 3.94p 38641944
14/06/2017 3.87p 4.03p 3.64p 3.89p 52482368
13/06/2017 4.11p 4.24p 3.72p 3.87p 120457040
12/06/2017 3.67p 4.10p 3.66p 4.04p 115556944
09/06/2017 3.47p 3.74p 3.31p 3.69p 52806764
08/06/2017 3.42p 3.53p 3.29p 3.49p 36632612
07/06/2017 3.62p 3.69p 3.25p 3.44p 118739504
06/06/2017 3.37p 3.64p 3.24p 3.59p 132478176
05/06/2017 3.02p 3.19p 2.99p 3.14p 64172272
02/06/2017 2.84p 3.01p 2.84p 2.99p 46488180
01/06/2017 2.79p 2.89p 2.77p 2.79p 33674644
31/05/2017 2.79p 2.79p 2.73p 2.74p 17563960
30/05/2017 2.82p 2.84p 2.74p 2.79p 24769886
26/05/2017 2.74p 2.83p 2.64p 2.79p 44466892
25/05/2017 2.79p 2.84p 2.72p 2.74p 18096936
24/05/2017 2.69p 2.74p 2.64p 2.72p 20012174
23/05/2017 2.74p 2.79p 2.67p 2.67p 28561712
22/05/2017 2.82p 2.87p 2.69p 2.74p 43572012
19/05/2017 2.67p 2.73p 2.64p 2.67p 16977388
18/05/2017 2.64p 2.75p 2.60p 2.67p 26465746
17/05/2017 2.77p 2.77p 2.64p 2.67p 30817590
16/05/2017 2.67p 2.77p 2.66p 2.74p 19488430
15/05/2017 2.69p 2.74p 2.64p 2.67p 24893994
12/05/2017 2.69p 2.74p 2.64p 2.69p 34381788
11/05/2017 2.69p 2.74p 2.68p 2.74p 10141934
10/05/2017 2.74p 2.77p 2.66p 2.74p 19575010
09/05/2017 2.77p 2.79p 2.64p 2.74p 37550168
08/05/2017 2.84p 2.85p 2.69p 2.79p 23552200
05/05/2017 2.84p 2.94p 2.79p 2.84p 45786976
04/05/2017 2.79p 2.97p 2.68p 2.89p 96509072
03/05/2017 2.77p 2.78p 2.64p 2.74p 28581930
02/05/2017 2.67p 2.69p 2.61p 2.67p 34612068
28/04/2017 2.72p 2.73p 2.64p 2.69p 17050408
27/04/2017 2.62p 2.78p 2.62p 2.72p 24330338
26/04/2017 2.67p 2.79p 2.60p 2.67p 42150284
25/04/2017 2.97p 2.98p 2.71p 2.74p 90988864
24/04/2017 2.79p 2.93p 2.79p 2.87p 27119646
21/04/2017 2.79p 2.83p 2.74p 2.79p 20543980
20/04/2017 2.77p 2.84p 2.74p 2.79p 19119638
19/04/2017 2.82p 2.84p 2.73p 2.77p 20362820
18/04/2017 2.87p 2.89p 2.74p 2.82p 44133932
13/04/2017 2.82p 2.98p 2.74p 2.89p 43952132

*Close Price adjusted for both dividends and splits