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
08/10/2019 109.00p 109.00p 104.00p 107.00p 255693
07/10/2019 105.50p 109.00p 104.50p 107.50p 263865
04/10/2019 105.00p 107.60p 103.50p 106.50p 326573
03/10/2019 104.00p 109.50p 104.00p 104.50p 245896
02/10/2019 106.50p 109.00p 105.00p 105.50p 413700
01/10/2019 110.50p 110.50p 107.00p 108.00p 155323
30/09/2019 110.50p 112.00p 109.00p 110.00p 500358
27/09/2019 108.00p 113.00p 108.00p 110.50p 792059
26/09/2019 107.00p 108.00p 105.50p 107.50p 496189
25/09/2019 108.00p 109.68p 105.50p 106.50p 545490
24/09/2019 111.00p 114.00p 108.44p 109.00p 1521588
23/09/2019 117.00p 117.00p 113.00p 113.00p 513775
20/09/2019 111.00p 114.50p 111.00p 113.50p 625567
19/09/2019 116.50p 117.00p 113.00p 113.00p 836602
18/09/2019 115.50p 116.00p 111.50p 116.00p 543233
17/09/2019 114.00p 116.00p 112.50p 116.00p 777472
16/09/2019 111.50p 114.50p 111.00p 114.50p 796593
13/09/2019 111.50p 111.50p 109.80p 111.00p 218098
12/09/2019 112.50p 114.50p 111.50p 111.50p 395232
11/09/2019 108.00p 114.00p 108.00p 112.00p 503765
10/09/2019 106.50p 110.50p 106.50p 110.00p 739184
09/09/2019 109.00p 109.00p 106.50p 107.50p 596599
06/09/2019 108.00p 108.00p 105.50p 107.00p 571003
05/09/2019 106.00p 108.00p 106.00p 107.00p 1158780
04/09/2019 105.00p 108.00p 105.00p 107.00p 628306
03/09/2019 104.00p 106.00p 104.00p 105.00p 326151
02/09/2019 104.50p 105.49p 103.00p 104.50p 384541
30/08/2019 103.00p 104.50p 102.50p 103.50p 1154864
29/08/2019 103.50p 104.50p 102.47p 104.00p 1069416
28/08/2019 101.00p 103.00p 100.50p 101.50p 955298
27/08/2019 101.50p 103.00p 100.45p 101.50p 695240
23/08/2019 98.00p 102.50p 98.00p 101.50p 1410349
22/08/2019 97.20p 102.29p 97.17p 101.00p 2378566
21/08/2019 97.60p 98.20p 96.94p 97.80p 1319772
20/08/2019 98.00p 98.00p 96.80p 97.20p 992172
19/08/2019 100.00p 100.00p 96.60p 97.20p 598901
16/08/2019 98.00p 99.60p 96.60p 97.00p 746220
15/08/2019 99.80p 101.00p 97.00p 97.00p 1423514
14/08/2019 102.50p 102.50p 97.65p 99.80p 996721
13/08/2019 102.00p 103.50p 94.32p 98.00p 3875694
12/08/2019 103.00p 103.93p 101.50p 103.00p 683641
09/08/2019 106.50p 106.50p 100.92p 103.50p 887272
08/08/2019 106.00p 109.00p 105.50p 106.50p 387339
07/08/2019 106.50p 108.00p 106.00p 106.00p 469637
06/08/2019 106.50p 106.50p 104.42p 105.00p 946022
05/08/2019 110.00p 110.00p 104.00p 105.50p 985585
02/08/2019 110.00p 110.00p 106.50p 107.00p 1012431
01/08/2019 108.00p 111.00p 106.50p 107.00p 4005501
31/07/2019 106.50p 108.00p 102.00p 106.50p 3789563
30/07/2019 110.00p 110.00p 105.95p 107.00p 2093011
29/07/2019 111.00p 111.29p 109.00p 109.50p 1551772
26/07/2019 111.50p 111.50p 108.98p 110.00p 1564687
25/07/2019 112.00p 114.00p 108.50p 108.50p 2206481
24/07/2019 114.00p 114.00p 111.00p 111.50p 3630072
23/07/2019 113.00p 114.00p 112.50p 114.00p 1203233
22/07/2019 112.50p 114.00p 112.50p 113.50p 1366041
19/07/2019 114.00p 114.00p 111.50p 112.50p 675555
18/07/2019 113.00p 114.50p 112.50p 113.50p 1280997
17/07/2019 113.50p 114.50p 111.74p 114.50p 1087701
16/07/2019 112.50p 114.50p 112.24p 114.00p 815705
15/07/2019 113.50p 116.00p 113.50p 114.00p 678867
12/07/2019 116.00p 116.00p 114.00p 114.50p 1099973
11/07/2019 114.00p 117.50p 111.00p 116.50p 1219635
10/07/2019 111.50p 112.00p 111.50p 112.00p 1252958
09/07/2019 107.00p 112.00p 107.00p 112.00p 2512293
08/07/2019 111.00p 112.00p 110.50p 111.50p 1552275
05/07/2019 112.00p 112.00p 111.00p 111.00p 1399908
04/07/2019 110.50p 112.00p 110.50p 111.50p 856958
03/07/2019 109.50p 112.00p 109.50p 111.00p 899594
02/07/2019 112.00p 112.00p 110.00p 110.00p 1334601
01/07/2019 111.00p 113.50p 110.00p 111.50p 1190788
28/06/2019 111.00p 111.50p 110.00p 111.00p 870029
27/06/2019 112.00p 113.00p 109.50p 110.50p 1080625
26/06/2019 112.00p 112.50p 111.00p 111.50p 613178
25/06/2019 115.00p 115.00p 111.50p 112.00p 1022824
24/06/2019 115.00p 115.00p 112.00p 112.50p 838823
21/06/2019 112.00p 114.00p 112.00p 113.50p 5188533
20/06/2019 108.50p 114.50p 108.25p 112.00p 1831143
19/06/2019 110.00p 110.00p 101.84p 108.00p 9292842
18/06/2019 109.00p 109.00p 108.00p 108.50p 2583479
17/06/2019 110.00p 110.00p 107.90p 108.00p 1497046
14/06/2019 111.00p 111.00p 105.50p 107.00p 5103697
13/06/2019 110.50p 112.00p 107.40p 109.50p 2466451
12/06/2019 113.00p 113.00p 106.00p 109.00p 2565784
11/06/2019 107.50p 111.50p 107.50p 111.50p 1446190
10/06/2019 109.00p 110.40p 106.00p 107.50p 3158817
07/06/2019 106.00p 111.00p 105.00p 109.50p 5042156
06/06/2019 111.00p 112.50p 101.00p 105.00p 9162007
05/06/2019 124.00p 124.00p 113.58p 115.00p 8173591
04/06/2019 127.00p 127.00p 123.07p 124.00p 6459312
03/06/2019 131.00p 132.50p 125.00p 127.50p 706893
31/05/2019 129.50p 131.50p 126.00p 130.00p 1114945
30/05/2019 131.00p 131.00p 128.50p 129.00p 893234
29/05/2019 131.50p 133.48p 129.00p 130.50p 886012
28/05/2019 130.00p 134.50p 129.50p 134.00p 18584936
24/05/2019 131.00p 132.00p 128.50p 131.00p 1512683
23/05/2019 134.00p 134.50p 128.50p 129.00p 1105093
22/05/2019 132.50p 135.00p 131.11p 133.50p 862945
21/05/2019 133.00p 134.67p 131.40p 132.00p 798889
20/05/2019 133.50p 134.00p 131.00p 132.50p 1489575
17/05/2019 130.50p 135.00p 129.42p 133.50p 2242320
16/05/2019 129.00p 131.50p 127.36p 129.00p 1959930
15/05/2019 128.00p 129.00p 126.70p 129.00p 2226092
14/05/2019 125.00p 128.50p 124.00p 128.00p 3535160
13/05/2019 123.00p 123.00p 121.50p 123.00p 190806
10/05/2019 124.00p 125.00p 122.57p 123.00p 311723
09/05/2019 122.00p 125.78p 121.00p 124.50p 5019179
08/05/2019 122.00p 122.50p 121.00p 122.00p 1082738
07/05/2019 124.00p 124.50p 121.50p 121.50p 757598
03/05/2019 122.50p 123.67p 121.55p 122.00p 660275
02/05/2019 123.00p 124.00p 122.00p 122.00p 990118
01/05/2019 125.00p 125.00p 123.00p 123.50p 354616
30/04/2019 122.50p 126.93p 122.50p 124.00p 4615864
29/04/2019 121.50p 124.50p 120.50p 122.00p 475368
26/04/2019 122.00p 122.38p 120.68p 121.00p 787303
25/04/2019 123.50p 123.50p 120.50p 122.00p 1812037
24/04/2019 122.00p 123.00p 120.50p 122.50p 1436762
23/04/2019 123.00p 125.00p 119.17p 121.50p 595075
18/04/2019 120.50p 120.97p 118.50p 118.50p 719737
17/04/2019 122.50p 123.50p 120.00p 121.00p 991359
16/04/2019 124.00p 124.00p 117.00p 122.00p 2185952
15/04/2019 127.00p 127.00p 122.00p 124.00p 279271
12/04/2019 124.50p 126.50p 124.00p 125.00p 192407
11/04/2019 123.00p 130.00p 122.50p 124.50p 798815
10/04/2019 127.00p 128.00p 125.48p 125.50p 12631968
09/04/2019 126.50p 127.00p 124.50p 127.00p 673500
08/04/2019 127.00p 127.00p 124.00p 125.00p 394351
05/04/2019 124.50p 127.00p 124.00p 125.50p 359957
04/04/2019 124.50p 127.00p 124.50p 126.50p 12671156
03/04/2019 129.00p 129.00p 125.23p 126.50p 339707
02/04/2019 129.00p 129.00p 126.00p 127.50p 278125
01/04/2019 129.50p 129.95p 126.00p 127.50p 520622
29/03/2019 127.00p 132.00p 125.32p 130.00p 11615549
28/03/2019 122.00p 126.50p 120.50p 125.00p 8430341
27/03/2019 124.00p 124.00p 116.47p 117.00p 667045
26/03/2019 120.00p 120.00p 118.50p 118.50p 232854
25/03/2019 119.00p 120.00p 118.00p 119.00p 220604
22/03/2019 123.00p 123.00p 119.00p 119.00p 119583
21/03/2019 119.50p 120.00p 118.50p 120.00p 603347
20/03/2019 120.00p 121.00p 119.00p 119.00p 561322
19/03/2019 118.50p 120.50p 118.00p 120.00p 358044
18/03/2019 118.00p 120.00p 117.00p 118.50p 279025
15/03/2019 118.50p 121.00p 117.00p 120.00p 373778
14/03/2019 116.00p 118.00p 115.89p 117.50p 1214365
13/03/2019 115.00p 117.00p 112.50p 117.00p 823744
12/03/2019 114.00p 115.00p 113.50p 114.50p 582380
11/03/2019 114.00p 115.00p 112.50p 114.00p 612401
08/03/2019 109.00p 112.50p 107.00p 112.50p 1864355
07/03/2019 109.50p 110.00p 103.52p 105.00p 1669128
06/03/2019 110.00p 113.50p 109.00p 111.00p 1062543
05/03/2019 114.00p 114.00p 108.50p 108.50p 451045
04/03/2019 112.50p 114.50p 108.17p 109.00p 1221170
01/03/2019 113.50p 115.00p 111.00p 112.00p 2187859
28/02/2019 118.00p 119.50p 111.26p 113.00p 19259204
27/02/2019 117.00p 118.00p 115.50p 117.00p 146574
26/02/2019 117.00p 118.00p 115.50p 117.00p 229197
25/02/2019 119.00p 119.50p 117.41p 118.00p 475229
22/02/2019 116.50p 120.50p 116.50p 118.50p 277298
21/02/2019 116.00p 122.50p 116.00p 119.00p 57173
20/02/2019 119.00p 120.34p 118.37p 119.50p 207247
19/02/2019 119.00p 123.51p 117.80p 119.00p 1729348
18/02/2019 117.00p 119.00p 115.50p 117.00p 782668
15/02/2019 111.00p 115.41p 111.00p 113.00p 123282
14/02/2019 115.00p 115.50p 114.50p 114.50p 185449
13/02/2019 113.00p 116.00p 113.00p 114.50p 35615
12/02/2019 111.00p 116.00p 111.00p 114.00p 166708
11/02/2019 116.00p 118.00p 113.50p 114.00p 148852
08/02/2019 113.00p 115.00p 112.50p 114.00p 131453
07/02/2019 116.50p 117.50p 115.00p 115.50p 82365
06/02/2019 118.00p 118.00p 115.23p 116.50p 59385
05/02/2019 117.00p 117.00p 113.10p 117.00p 116760
04/02/2019 116.50p 117.05p 114.50p 116.50p 480665
01/02/2019 116.50p 116.99p 116.40p 116.50p 65337
31/01/2019 115.00p 117.50p 114.00p 116.00p 823855
30/01/2019 114.00p 115.00p 112.50p 114.00p 1499600
29/01/2019 115.00p 115.00p 113.50p 114.00p 171344
28/01/2019 110.00p 114.00p 107.83p 113.00p 878299
25/01/2019 110.00p 110.80p 106.50p 108.00p 830045
24/01/2019 112.00p 112.50p 109.10p 110.50p 974684
23/01/2019 115.00p 116.50p 112.00p 113.00p 706411
22/01/2019 115.00p 116.00p 113.00p 114.50p 181684
21/01/2019 118.00p 118.00p 115.50p 116.50p 498892
18/01/2019 115.00p 119.00p 115.00p 118.00p 232280
17/01/2019 118.50p 118.50p 115.86p 118.00p 31692
16/01/2019 118.00p 118.55p 115.50p 118.00p 77004
15/01/2019 116.50p 119.50p 116.50p 118.00p 27750
14/01/2019 117.50p 118.00p 115.50p 116.50p 268401
11/01/2019 118.00p 119.00p 117.00p 117.50p 248686
10/01/2019 119.50p 120.00p 117.50p 119.00p 255010
09/01/2019 118.00p 118.00p 114.00p 116.00p 543255
08/01/2019 116.00p 117.60p 116.00p 116.50p 133489
07/01/2019 115.50p 117.00p 115.50p 117.00p 211751
04/01/2019 115.00p 117.00p 115.00p 117.00p 37167
03/01/2019 117.00p 117.00p 113.50p 115.50p 343874
02/01/2019 115.50p 116.50p 113.50p 114.50p 326836
31/12/2018 114.00p 117.00p 114.00p 117.00p 21879
28/12/2018 114.50p 115.50p 112.50p 114.50p 92861
27/12/2018 112.00p 115.00p 112.00p 115.00p 155022
24/12/2018 110.00p 113.50p 107.80p 113.50p 82881
21/12/2018 114.00p 115.00p 110.50p 115.00p 1272629

*Close Price adjusted for both dividends and splits