Diversified Gas & Oil (DGOC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diversified Gas & Oil

Date Open High Low Close* Volume
06/05/2021 120.80p 121.20p 119.40p 120.80p 1092649
05/05/2021 122.40p 122.40p 117.42p 119.60p 2223756
04/05/2021 123.80p 123.80p 119.20p 120.00p 1109975
03/05/2021 122.20p 124.80p 119.60p 122.00p 4022680
30/04/2021 122.20p 124.80p 119.60p 122.00p 4022680
29/04/2021 119.20p 119.20p 114.00p 118.40p 2360880
28/04/2021 112.40p 114.40p 110.66p 114.40p 750406
27/04/2021 110.20p 111.00p 109.00p 111.00p 3283177
26/04/2021 110.40p 110.60p 108.66p 110.60p 1443853
23/04/2021 110.60p 110.86p 109.60p 109.60p 4768515
22/04/2021 112.20p 112.40p 110.00p 110.20p 3780353
21/04/2021 110.40p 111.20p 109.20p 111.20p 2952335
20/04/2021 112.40p 113.00p 109.80p 109.80p 2755657
19/04/2021 113.00p 113.20p 112.00p 112.40p 712415
16/04/2021 112.60p 113.60p 111.84p 112.20p 1245002
15/04/2021 114.20p 114.20p 111.80p 111.80p 688879
14/04/2021 114.00p 115.00p 113.40p 113.40p 839057
13/04/2021 114.00p 114.40p 112.20p 114.40p 1924336
12/04/2021 116.00p 116.00p 112.00p 113.80p 1061577
09/04/2021 112.60p 112.80p 111.00p 112.40p 3898135
08/04/2021 114.60p 114.60p 112.00p 112.00p 1517207
07/04/2021 114.60p 115.40p 113.40p 113.80p 1285519
06/04/2021 113.80p 115.60p 112.20p 114.60p 1256677
02/04/2021 112.40p 113.00p 110.93p 113.00p 1358676
01/04/2021 112.40p 113.00p 110.93p 113.00p 1358676
31/03/2021 113.00p 113.78p 111.00p 111.00p 1739139
30/03/2021 112.20p 113.60p 112.00p 112.80p 1094465
29/03/2021 111.60p 112.80p 111.40p 112.00p 856928
26/03/2021 111.40p 112.40p 111.40p 112.40p 1057443
25/03/2021 112.00p 112.40p 111.20p 111.20p 1037525
24/03/2021 110.60p 112.60p 110.60p 112.20p 867577
23/03/2021 113.60p 113.60p 111.00p 111.00p 1343636
22/03/2021 112.00p 113.80p 111.40p 112.40p 1047427
19/03/2021 113.60p 113.60p 110.20p 111.40p 6222096
18/03/2021 112.00p 114.20p 111.60p 112.80p 1548051
17/03/2021 112.20p 113.00p 111.40p 112.00p 1974853
16/03/2021 115.60p 115.74p 111.40p 112.20p 3495650
15/03/2021 121.00p 121.00p 113.60p 114.60p 2091339
12/03/2021 123.00p 123.00p 116.60p 117.80p 1408411
11/03/2021 118.60p 121.20p 116.60p 118.60p 1654517
10/03/2021 119.00p 119.40p 114.60p 118.00p 2629170
09/03/2021 123.80p 127.35p 118.80p 118.80p 3771171
08/03/2021 128.00p 128.00p 124.00p 125.80p 2206687
05/03/2021 126.00p 128.60p 125.60p 128.00p 1316591
04/03/2021 128.60p 128.80p 125.20p 127.00p 3227463
03/03/2021 127.00p 131.00p 126.40p 131.00p 1667632
02/03/2021 128.60p 130.00p 126.20p 126.20p 2177456
01/03/2021 127.00p 128.20p 126.20p 127.60p 1010123
26/02/2021 125.00p 126.40p 123.60p 125.00p 2033806
25/02/2021 125.00p 127.20p 124.60p 126.80p 1147220
24/02/2021 124.00p 125.20p 122.20p 124.20p 2297427
23/02/2021 126.60p 126.60p 122.80p 123.40p 934963
22/02/2021 128.60p 129.19p 124.60p 124.80p 1177756
19/02/2021 128.60p 128.60p 126.40p 128.60p 630968
18/02/2021 128.60p 129.40p 127.60p 128.40p 689911
17/02/2021 129.40p 130.00p 127.60p 128.60p 2739151
16/02/2021 125.60p 128.60p 125.60p 128.40p 1322321
15/02/2021 125.00p 126.20p 123.20p 125.60p 1437789
12/02/2021 121.20p 123.80p 121.20p 122.40p 700833
11/02/2021 122.60p 124.80p 122.60p 122.60p 917730
10/02/2021 125.00p 125.00p 123.60p 123.80p 986527
09/02/2021 125.00p 125.60p 123.80p 124.40p 986335
08/02/2021 124.40p 125.40p 123.20p 125.00p 1883236
05/02/2021 119.00p 124.80p 117.00p 123.80p 3770101
04/02/2021 116.40p 117.60p 115.80p 117.40p 926777
03/02/2021 119.00p 119.00p 116.40p 116.80p 1183730
02/02/2021 115.40p 119.40p 115.40p 119.00p 1357412
01/02/2021 116.00p 118.60p 115.00p 118.00p 1297879
29/01/2021 115.00p 115.80p 113.00p 115.20p 1513178
28/01/2021 115.60p 115.60p 113.68p 115.40p 766550
27/01/2021 114.60p 115.40p 112.80p 115.40p 1558810
26/01/2021 113.00p 114.20p 111.20p 114.20p 1243764
25/01/2021 114.00p 114.00p 111.60p 112.00p 1224169
22/01/2021 113.60p 113.60p 112.48p 112.60p 643650
21/01/2021 115.40p 115.40p 112.95p 113.60p 946143
20/01/2021 115.00p 115.40p 113.20p 113.40p 1397138
19/01/2021 112.20p 113.60p 112.00p 113.60p 818896
18/01/2021 113.60p 113.60p 111.65p 112.20p 454671
15/01/2021 113.00p 113.00p 110.60p 112.00p 2575319
14/01/2021 113.00p 114.40p 112.40p 113.00p 682776
13/01/2021 114.00p 114.00p 112.20p 112.40p 1115290
12/01/2021 111.60p 112.20p 111.40p 112.00p 1411311
11/01/2021 112.20p 113.00p 111.60p 111.60p 720100
08/01/2021 114.00p 114.20p 112.40p 113.00p 720748
07/01/2021 114.60p 114.60p 113.40p 113.60p 1042470
06/01/2021 114.00p 114.80p 113.20p 114.20p 855891
05/01/2021 113.40p 114.00p 112.00p 114.00p 1125052
04/01/2021 113.20p 114.60p 112.80p 113.00p 1167672
31/12/2020 115.40p 116.00p 113.00p 113.00p 369473
30/12/2020 115.00p 115.80p 114.20p 114.80p 735004
24/12/2020 112.60p 113.40p 111.89p 113.20p 500403
23/12/2020 111.60p 113.00p 111.60p 112.60p 1365818
22/12/2020 111.40p 111.80p 110.40p 111.80p 827350
21/12/2020 111.00p 111.40p 110.00p 110.80p 2210925
18/12/2020 112.80p 112.80p 111.20p 111.80p 1291414
17/12/2020 113.00p 113.00p 111.02p 112.60p 727382
16/12/2020 113.00p 113.00p 111.60p 112.40p 1746667
15/12/2020 111.40p 112.60p 109.60p 111.60p 956276
14/12/2020 112.00p 112.94p 111.00p 111.40p 978814
11/12/2020 108.40p 111.20p 108.40p 110.60p 1107810
10/12/2020 109.40p 110.20p 108.60p 109.40p 1097228
09/12/2020 108.00p 110.00p 108.00p 108.60p 3280477
08/12/2020 106.20p 108.80p 104.00p 108.00p 3696927
07/12/2020 108.00p 108.00p 105.40p 105.80p 1158366
04/12/2020 107.40p 108.20p 107.19p 107.80p 2443447
03/12/2020 108.80p 109.20p 107.20p 107.40p 1403963
02/12/2020 110.20p 110.60p 107.40p 108.60p 10606780
01/12/2020 109.80p 111.00p 109.60p 110.20p 1101623
30/11/2020 108.40p 110.20p 107.21p 109.20p 14515217
27/11/2020 109.00p 109.00p 107.26p 109.00p 2915653
26/11/2020 110.00p 110.00p 107.40p 108.80p 2015161
25/11/2020 112.40p 113.80p 111.60p 111.80p 2264049
24/11/2020 111.00p 112.40p 110.80p 111.20p 2572748
23/11/2020 111.60p 112.40p 110.40p 111.00p 1718334
20/11/2020 111.60p 111.80p 110.60p 110.80p 1642464
19/11/2020 111.40p 112.00p 110.40p 111.00p 2997706
18/11/2020 112.40p 112.40p 111.20p 111.20p 7493994
17/11/2020 113.00p 113.00p 110.80p 111.40p 3314175
16/11/2020 112.60p 114.40p 111.80p 112.00p 3218105
13/11/2020 112.40p 113.20p 111.40p 112.00p 3793834
12/11/2020 114.00p 115.00p 112.80p 113.00p 3278675
10/11/2020 113.00p 113.00p 111.00p 111.80p 1989876
09/11/2020 112.80p 112.80p 110.80p 112.20p 1868489
06/11/2020 113.00p 113.00p 110.60p 111.00p 744830
05/11/2020 114.00p 114.00p 111.20p 112.20p 5475170
04/11/2020 114.80p 114.80p 112.00p 112.60p 1253830
03/11/2020 115.00p 117.60p 114.40p 115.00p 2670482
02/11/2020 112.20p 114.80p 110.80p 114.60p 2054587
30/10/2020 109.60p 112.60p 109.60p 111.80p 2183266
29/10/2020 108.00p 111.00p 108.00p 110.40p 1955056
28/10/2020 106.00p 108.00p 105.40p 106.60p 4510452
27/10/2020 106.00p 106.60p 105.40p 106.60p 3395385
26/10/2020 105.00p 108.60p 105.00p 105.80p 1449411
23/10/2020 106.20p 108.00p 105.20p 106.00p 1348217
22/10/2020 106.00p 106.80p 104.60p 105.60p 1267884
21/10/2020 105.80p 105.80p 104.20p 104.80p 707641
20/10/2020 105.00p 106.20p 104.10p 105.00p 1540927
19/10/2020 106.00p 107.00p 105.00p 105.00p 727204
16/10/2020 107.00p 108.00p 104.40p 105.00p 1634375
15/10/2020 104.60p 106.00p 104.20p 106.00p 1159788
14/10/2020 106.60p 106.60p 105.20p 105.60p 448132
13/10/2020 108.60p 108.60p 106.00p 106.20p 695466
12/10/2020 108.00p 108.80p 106.54p 108.20p 1526305
09/10/2020 104.00p 107.62p 104.00p 107.20p 1946820
08/10/2020 106.40p 106.40p 104.40p 105.00p 693832
07/10/2020 108.20p 108.23p 105.20p 106.00p 681153
06/10/2020 106.80p 108.00p 106.80p 108.00p 1194531
05/10/2020 102.80p 107.60p 101.50p 107.00p 1325661
02/10/2020 105.00p 105.00p 100.00p 102.00p 932255
01/10/2020 104.00p 105.79p 103.00p 103.60p 569778
30/09/2020 104.40p 105.80p 104.00p 105.00p 720828
29/09/2020 105.00p 106.00p 103.60p 105.20p 1187849
28/09/2020 108.60p 108.60p 103.60p 105.20p 835804
25/09/2020 107.00p 107.00p 103.40p 103.80p 901138
24/09/2020 106.60p 107.80p 105.40p 106.60p 1708498
23/09/2020 103.00p 108.20p 102.00p 107.60p 2480828
22/09/2020 104.00p 104.60p 101.20p 102.80p 1343100
21/09/2020 104.80p 104.80p 101.60p 103.40p 1240910
18/09/2020 103.20p 105.60p 101.40p 105.00p 45181392
17/09/2020 105.60p 105.80p 102.00p 104.00p 2555539
16/09/2020 105.20p 106.26p 104.00p 105.20p 542404
15/09/2020 106.00p 108.80p 103.80p 106.00p 2150521
14/09/2020 107.00p 107.00p 104.20p 104.20p 1814902
11/09/2020 106.00p 106.40p 104.80p 106.40p 1190371
10/09/2020 107.00p 107.60p 105.40p 106.20p 2890573
09/09/2020 107.40p 111.60p 105.80p 107.40p 1423172
08/09/2020 108.80p 108.80p 107.40p 107.40p 1195130
07/09/2020 110.00p 110.00p 107.40p 108.40p 835500
04/09/2020 109.00p 110.35p 107.00p 108.00p 2000244
03/09/2020 107.40p 109.20p 107.20p 107.60p 1200939
02/09/2020 109.00p 109.60p 108.20p 108.80p 985366
01/09/2020 110.00p 111.17p 107.80p 109.00p 5004843
28/08/2020 109.20p 110.40p 109.20p 110.40p 2253615
27/08/2020 110.60p 110.60p 108.60p 108.80p 1267035
26/08/2020 109.40p 111.60p 107.80p 110.60p 1883315
25/08/2020 110.00p 110.00p 108.60p 109.20p 1414492
24/08/2020 110.00p 113.80p 108.60p 109.40p 1003363
21/08/2020 109.80p 109.80p 108.60p 109.40p 649822
20/08/2020 110.00p 110.20p 108.80p 108.80p 1324539
19/08/2020 106.20p 111.20p 106.20p 109.80p 2028760
18/08/2020 112.00p 112.40p 109.00p 109.40p 1348608
17/08/2020 106.00p 112.20p 106.00p 112.20p 945384
14/08/2020 105.80p 108.00p 104.20p 107.20p 1057197
13/08/2020 106.80p 106.80p 103.60p 105.00p 821192
12/08/2020 104.80p 105.80p 103.32p 104.60p 696370
11/08/2020 100.80p 105.00p 100.80p 105.00p 1323537
10/08/2020 101.00p 103.20p 99.51p 100.80p 1736217
07/08/2020 100.00p 100.60p 97.19p 99.50p 364771
06/08/2020 101.00p 101.00p 97.90p 99.90p 610833
05/08/2020 99.10p 101.60p 99.00p 100.00p 2407182
04/08/2020 97.40p 101.60p 96.81p 98.90p 956600
03/08/2020 99.00p 99.00p 96.00p 97.30p 627884
31/07/2020 99.30p 99.30p 96.40p 96.40p 440752
30/07/2020 99.90p 99.90p 96.70p 97.60p 787286
29/07/2020 96.00p 100.00p 95.80p 97.20p 419629
28/07/2020 97.00p 98.60p 96.20p 96.40p 479106
27/07/2020 101.80p 101.80p 96.39p 96.60p 603583
24/07/2020 96.70p 98.30p 96.20p 96.70p 1466434
23/07/2020 100.00p 100.00p 96.30p 96.70p 558756
22/07/2020 100.00p 102.00p 97.40p 99.00p 452533

*Close Price adjusted for both dividends and splits