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
13/02/2017 60.48p 61.10p 58.92p 59.85p 828072
10/02/2017 57.98p 60.95p 57.98p 60.48p 824232
09/02/2017 59.85p 59.85p 57.61p 57.98p 840940
08/02/2017 59.85p 61.10p 58.38p 59.85p 1036249
07/02/2017 61.72p 61.72p 58.61p 60.48p 1363552
06/02/2017 62.35p 62.79p 60.38p 61.72p 724907
03/02/2017 62.35p 63.59p 60.60p 61.10p 1000696
02/02/2017 62.35p 63.47p 61.10p 62.35p 609577
01/02/2017 61.10p 63.22p 58.86p 62.35p 787970
31/01/2017 59.85p 62.35p 59.63p 61.10p 1313679
30/01/2017 59.85p 60.98p 59.38p 59.85p 946776
27/01/2017 59.85p 60.95p 58.93p 59.23p 1219496
26/01/2017 61.72p 62.05p 57.86p 59.85p 1577209
25/01/2017 65.46p 65.46p 59.85p 61.10p 1143744
24/01/2017 62.97p 65.31p 62.35p 63.09p 1017907
23/01/2017 62.97p 63.54p 60.48p 62.97p 953625
20/01/2017 62.97p 64.34p 61.22p 61.72p 761062
19/01/2017 62.35p 64.34p 59.85p 62.97p 662165
18/01/2017 61.72p 64.84p 59.85p 62.35p 725905
17/01/2017 62.35p 63.09p 60.38p 61.72p 878396
16/01/2017 63.59p 63.59p 61.35p 62.35p 1515195
13/01/2017 67.96p 69.08p 62.05p 62.97p 2358093
12/01/2017 62.35p 66.34p 62.34p 62.35p 962503
11/01/2017 63.59p 63.59p 60.98p 62.35p 1121297
10/01/2017 64.84p 64.84p 61.49p 63.59p 977365
09/01/2017 64.84p 67.33p 63.59p 64.84p 841303
06/01/2017 63.59p 65.59p 62.79p 63.59p 478459
05/01/2017 63.59p 65.59p 60.91p 63.59p 1051123
04/01/2017 64.84p 66.09p 62.35p 63.59p 831287
03/01/2017 66.71p 68.58p 65.09p 65.46p 1171970
30/12/2016 65.46p 68.33p 64.22p 67.33p 743656
29/12/2016 62.35p 65.94p 62.22p 64.84p 843602
28/12/2016 62.35p 64.47p 61.40p 62.35p 679344
23/12/2016 62.35p 63.17p 59.96p 62.35p 656203
22/12/2016 59.23p 63.58p 59.23p 62.35p 818091
21/12/2016 63.59p 67.33p 62.60p 62.97p 2385715
20/12/2016 65.46p 70.74p 60.60p 67.33p 3117462
19/12/2016 59.85p 65.71p 57.61p 62.35p 3354118
16/12/2016 57.98p 59.85p 54.87p 58.61p 1533215
15/12/2016 58.61p 60.30p 57.36p 57.98p 2011176
14/12/2016 57.36p 59.85p 54.87p 57.36p 726819
13/12/2016 56.11p 56.11p 54.02p 54.87p 550954
12/12/2016 54.24p 57.33p 54.00p 56.11p 1032789
09/12/2016 55.49p 57.33p 53.62p 54.24p 1051248
08/12/2016 49.88p 58.61p 49.88p 56.74p 2917848
07/12/2016 51.75p 52.37p 48.63p 49.88p 2614656
06/12/2016 51.75p 53.62p 51.35p 52.99p 1108043
05/12/2016 53.62p 54.37p 52.37p 52.99p 989065
02/12/2016 52.99p 54.87p 52.37p 53.62p 1177484
01/12/2016 56.11p 58.61p 54.87p 55.49p 933062
30/11/2016 53.62p 56.23p 53.29p 55.49p 828953
29/11/2016 53.62p 54.87p 53.12p 53.62p 395501
28/11/2016 53.62p 54.87p 52.37p 53.62p 903658
25/11/2016 54.24p 54.87p 53.62p 54.24p 436548
24/11/2016 56.11p 56.79p 53.12p 54.24p 699920
23/11/2016 53.62p 56.97p 53.62p 56.11p 634766
22/11/2016 53.62p 54.82p 52.87p 53.62p 744075
21/11/2016 54.87p 54.95p 52.75p 52.99p 612606
18/11/2016 56.74p 56.74p 54.12p 55.49p 667989
17/11/2016 55.49p 57.76p 54.87p 56.74p 782346
16/11/2016 54.24p 57.33p 54.24p 55.49p 992934
15/11/2016 52.37p 56.24p 51.76p 54.87p 985270
14/11/2016 52.99p 54.24p 51.67p 52.37p 1046042
11/11/2016 54.24p 55.31p 52.85p 53.62p 927454
10/11/2016 53.62p 58.86p 53.49p 55.49p 1121454
09/11/2016 50.50p 55.86p 48.91p 54.87p 1610548
08/11/2016 54.87p 56.11p 52.70p 54.87p 1033522
07/11/2016 56.11p 56.56p 54.12p 56.11p 852223
04/11/2016 57.36p 58.58p 54.92p 56.11p 958111
03/11/2016 54.87p 58.38p 52.81p 57.36p 1786821
02/11/2016 58.61p 59.35p 55.49p 55.49p 910071
01/11/2016 59.23p 59.45p 56.50p 59.23p 1771594
31/10/2016 61.72p 61.72p 56.67p 59.23p 1798353
28/10/2016 62.97p 63.29p 61.35p 61.72p 1329355
27/10/2016 64.22p 64.84p 61.37p 63.59p 1210911
26/10/2016 65.46p 66.94p 63.24p 64.22p 918968
25/10/2016 61.10p 66.39p 60.10p 65.46p 1343789
24/10/2016 61.72p 64.09p 59.85p 61.10p 863530
21/10/2016 62.35p 65.64p 60.90p 61.72p 1408591
20/10/2016 61.10p 63.44p 57.36p 61.72p 1933210
19/10/2016 66.09p 67.09p 60.35p 61.10p 3333370
18/10/2016 77.93p 77.93p 63.59p 66.09p 5125664
17/10/2016 69.83p 73.57p 68.58p 70.45p 887141
14/10/2016 69.83p 70.95p 67.33p 69.20p 1053658
13/10/2016 68.58p 72.32p 66.49p 71.08p 452218
12/10/2016 66.09p 69.55p 65.46p 68.58p 943777
11/10/2016 71.08p 71.08p 65.29p 66.09p 1371838
10/10/2016 69.83p 71.08p 67.71p 70.45p 1120426
07/10/2016 72.32p 72.82p 68.39p 69.20p 2538358
06/10/2016 72.95p 77.31p 70.95p 72.32p 2744817
05/10/2016 66.71p 72.32p 66.09p 71.70p 2829276
04/10/2016 66.09p 74.82p 66.09p 69.20p 4360040
03/10/2016 59.23p 67.33p 58.61p 64.22p 2945320
30/09/2016 57.98p 58.61p 55.36p 56.74p 1114297
29/09/2016 59.23p 62.35p 56.44p 57.98p 1607172
28/09/2016 54.87p 57.36p 53.62p 56.74p 1032850
27/09/2016 55.49p 56.86p 53.62p 54.87p 1672759
26/09/2016 55.49p 57.61p 53.62p 54.87p 1858252
23/09/2016 55.49p 57.36p 54.37p 55.49p 643429
22/09/2016 57.36p 59.85p 53.92p 54.87p 918472
21/09/2016 55.49p 59.03p 53.17p 56.74p 2537098
20/09/2016 55.49p 56.74p 52.62p 52.87p 1752724
19/09/2016 57.36p 58.61p 53.62p 55.49p 1300515
16/09/2016 57.36p 61.10p 54.87p 55.49p 3030311
15/09/2016 54.24p 59.10p 53.12p 57.36p 2095707
14/09/2016 51.75p 54.87p 48.13p 53.62p 2101580
13/09/2016 53.62p 54.87p 50.25p 52.37p 3139074
12/09/2016 62.97p 62.97p 52.67p 54.87p 5656758
09/09/2016 66.09p 67.58p 62.85p 64.84p 1213775
08/09/2016 61.10p 69.03p 60.68p 66.09p 3318119
07/09/2016 62.97p 64.27p 56.11p 61.10p 4528712
06/09/2016 69.83p 72.07p 61.10p 62.35p 4122592
05/09/2016 64.22p 71.57p 56.11p 69.83p 9587335
02/09/2016 81.05p 85.36p 81.05p 82.30p 2822972
01/09/2016 79.80p 82.30p 76.06p 79.18p 2120650
31/08/2016 82.30p 83.10p 77.56p 81.05p 2927350
30/08/2016 87.91p 87.91p 78.93p 82.92p 4854395
26/08/2016 87.29p 94.77p 82.31p 87.91p 7058534
25/08/2016 71.70p 79.80p 70.08p 79.18p 4777752
24/08/2016 69.83p 69.83p 66.11p 69.20p 1618436
23/08/2016 64.84p 67.13p 62.97p 65.46p 1500623
22/08/2016 61.10p 65.86p 59.85p 62.97p 1450340
19/08/2016 59.85p 62.05p 57.86p 61.10p 1472060
18/08/2016 59.23p 60.60p 58.13p 59.23p 565378
17/08/2016 59.85p 60.85p 58.31p 59.23p 1044676
16/08/2016 61.10p 63.59p 57.61p 59.85p 1608892
15/08/2016 61.10p 65.78p 57.89p 61.10p 2660706
12/08/2016 58.61p 64.56p 58.61p 61.10p 3127222
11/08/2016 54.87p 60.95p 53.62p 58.61p 3284314
10/08/2016 51.75p 59.48p 51.25p 54.87p 3112292
09/08/2016 49.88p 52.37p 48.95p 51.12p 985970
08/08/2016 48.63p 52.12p 48.26p 49.88p 1361207
05/08/2016 46.76p 49.75p 46.14p 48.63p 838809
04/08/2016 46.14p 46.67p 44.98p 46.14p 632153
03/08/2016 47.38p 47.48p 45.39p 46.14p 689349
02/08/2016 47.38p 48.38p 45.51p 47.38p 1009133
01/08/2016 48.63p 49.63p 47.38p 48.01p 952046
29/07/2016 49.25p 50.50p 47.68p 48.63p 583036
28/07/2016 47.38p 51.12p 47.38p 48.63p 1136018
27/07/2016 47.38p 53.22p 46.98p 50.50p 1464415
26/07/2016 47.38p 48.01p 46.41p 47.38p 487969
25/07/2016 48.63p 49.88p 46.39p 47.38p 649592
22/07/2016 49.88p 50.33p 47.64p 48.63p 816970
21/07/2016 49.25p 51.12p 48.88p 49.88p 323377
20/07/2016 50.50p 52.12p 48.63p 49.25p 885466
19/07/2016 49.25p 50.88p 46.14p 50.50p 1249353
18/07/2016 50.50p 50.88p 48.63p 49.25p 1049079
15/07/2016 51.75p 52.37p 49.33p 50.50p 1073622
14/07/2016 51.75p 55.61p 49.38p 52.37p 3217060
13/07/2016 45.51p 54.87p 44.89p 54.24p 3076046
12/07/2016 42.40p 47.01p 42.40p 44.89p 1086758
11/07/2016 42.40p 43.64p 41.97p 42.40p 655570
08/07/2016 41.77p 43.39p 41.77p 42.40p 365130
07/07/2016 41.77p 42.12p 41.30p 41.77p 639022
06/07/2016 43.64p 44.52p 41.40p 41.77p 683096
05/07/2016 41.15p 44.64p 41.15p 43.64p 735683
04/07/2016 41.77p 43.19p 40.77p 41.15p 462815
01/07/2016 41.77p 42.40p 39.90p 41.15p 914262
30/06/2016 42.40p 42.47p 40.28p 41.15p 349880
29/06/2016 42.40p 42.65p 41.15p 42.40p 440989
28/06/2016 43.02p 43.14p 41.45p 42.40p 461217
27/06/2016 42.40p 44.51p 42.02p 43.02p 496775
24/06/2016 39.28p 44.89p 37.91p 42.40p 1132472
23/06/2016 43.02p 44.64p 41.40p 43.02p 686595
22/06/2016 43.64p 44.89p 41.15p 43.02p 603666
21/06/2016 45.51p 46.06p 42.40p 44.27p 1156500
20/06/2016 46.76p 47.98p 45.39p 46.14p 475361
17/06/2016 48.01p 49.13p 46.14p 46.76p 951151
16/06/2016 46.76p 48.38p 46.14p 46.88p 862646
15/06/2016 46.76p 48.38p 45.29p 45.51p 936905
14/06/2016 44.27p 47.63p 44.27p 46.76p 811310
13/06/2016 45.51p 45.51p 42.42p 44.27p 1365276
10/06/2016 44.89p 45.89p 44.14p 45.51p 654454
09/06/2016 46.14p 47.44p 43.66p 44.89p 1099333
08/06/2016 48.01p 49.58p 45.14p 46.14p 1930935
07/06/2016 45.51p 45.99p 43.64p 44.89p 1007239
06/06/2016 44.89p 47.38p 44.69p 45.51p 826986
03/06/2016 44.27p 47.38p 44.27p 46.14p 857915
02/06/2016 43.64p 45.88p 43.63p 44.27p 936347
01/06/2016 44.27p 44.77p 43.02p 43.64p 984222
31/05/2016 48.63p 48.63p 43.64p 44.27p 2033764
27/05/2016 43.64p 49.88p 43.22p 48.63p 2316366
26/05/2016 44.27p 44.89p 42.72p 43.02p 1221172
25/05/2016 46.39p 47.38p 43.64p 44.27p 2080502
24/05/2016 46.76p 49.07p 45.26p 46.39p 1552557
23/05/2016 47.01p 47.01p 44.89p 46.14p 1500112
20/05/2016 47.38p 47.38p 45.44p 47.01p 1338368
19/05/2016 49.38p 49.38p 46.16p 47.38p 1417364
18/05/2016 49.25p 52.37p 48.16p 51.12p 1160692
17/05/2016 47.38p 51.12p 46.66p 51.12p 1524178
16/05/2016 48.63p 48.63p 45.51p 46.76p 1287118
13/05/2016 49.25p 49.28p 47.38p 48.26p 761583
12/05/2016 49.88p 52.37p 48.63p 49.25p 1335156
11/05/2016 49.25p 52.00p 48.63p 51.12p 1310523
10/05/2016 48.01p 52.12p 46.51p 49.25p 1175626
09/05/2016 46.14p 49.88p 45.51p 48.01p 2000580
06/05/2016 45.51p 49.88p 45.27p 46.14p 1752087
05/05/2016 46.76p 48.26p 44.89p 45.51p 2206316
04/05/2016 50.50p 52.37p 47.76p 49.25p 3406554
03/05/2016 53.62p 54.87p 52.37p 52.99p 2981684

*Close Price adjusted for both dividends and splits