Vaalco Energy, Inc (DI) (EGY) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
18/03/2025 310.00p 310.00p 299.23p 310.00p 0
17/03/2025 310.00p 310.00p 299.23p 310.00p 0
14/03/2025 310.00p 310.00p 299.23p 310.00p 0
13/03/2025 310.00p 310.00p 299.23p 310.00p 0
12/03/2025 310.00p 310.00p 299.23p 310.00p 0
11/03/2025 310.00p 310.00p 299.23p 310.00p 0
10/03/2025 310.00p 310.00p 299.23p 310.00p 0
07/03/2025 310.00p 310.00p 299.23p 310.00p 0
06/03/2025 310.00p 310.00p 299.23p 310.00p 0
05/03/2025 310.00p 315.00p 299.23p 310.00p 0
04/03/2025 330.00p 330.00p 285.81p 315.00p 857
03/03/2025 335.00p 335.00p 325.00p 335.00p 0
28/02/2025 330.00p 330.00p 330.00p 330.00p 0
27/02/2025 330.00p 330.00p 330.00p 330.00p 0
26/02/2025 325.00p 330.00p 322.31p 330.00p 0
25/02/2025 325.00p 325.00p 322.31p 325.00p 0
24/02/2025 325.00p 325.00p 322.31p 325.00p 0
21/02/2025 325.00p 325.00p 322.31p 325.00p 0
20/02/2025 325.00p 325.00p 322.31p 325.00p 0
19/02/2025 325.00p 325.00p 320.00p 325.00p 0
18/02/2025 350.00p 350.00p 320.00p 320.00p 1964
17/02/2025 350.00p 350.00p 347.39p 350.00p 0
14/02/2025 350.00p 350.00p 347.39p 350.00p 0
13/02/2025 350.00p 350.00p 347.39p 350.00p 0
12/02/2025 350.00p 350.00p 347.39p 350.00p 0
11/02/2025 350.00p 350.00p 347.39p 350.00p 0
10/02/2025 350.00p 350.00p 347.39p 350.00p 0
07/02/2025 350.00p 360.00p 347.39p 350.00p 0
06/02/2025 360.00p 360.00p 356.09p 360.00p 0
05/02/2025 360.00p 360.00p 356.09p 360.00p 0
04/02/2025 360.00p 360.00p 356.09p 360.00p 0
03/02/2025 360.00p 360.00p 356.09p 360.00p 0
31/01/2025 360.00p 360.00p 356.09p 360.00p 0
30/01/2025 360.00p 360.00p 356.09p 360.00p 0
29/01/2025 360.00p 360.00p 356.09p 360.00p 0
28/01/2025 360.00p 360.00p 356.09p 360.00p 0
27/01/2025 375.00p 375.00p 335.00p 360.00p 5000
24/01/2025 375.00p 375.00p 371.86p 375.00p 0
23/01/2025 375.00p 375.00p 371.86p 375.00p 0
22/01/2025 375.00p 375.00p 371.86p 375.00p 0
21/01/2025 375.00p 384.55p 365.00p 375.00p 0
20/01/2025 365.00p 365.00p 360.43p 365.00p 0
17/01/2025 365.00p 365.00p 360.43p 365.00p 0
16/01/2025 365.00p 365.00p 360.43p 365.00p 0
15/01/2025 365.00p 365.00p 360.43p 365.00p 0
14/01/2025 365.00p 365.00p 360.43p 365.00p 0
13/01/2025 365.00p 387.75p 365.00p 365.00p 6
10/01/2025 365.00p 365.00p 360.43p 365.00p 0
09/01/2025 365.00p 365.00p 360.43p 365.00p 0
08/01/2025 365.00p 365.00p 360.43p 365.00p 0
07/01/2025 405.00p 422.73p 360.43p 365.00p 0
06/01/2025 405.00p 422.73p 405.00p 405.00p 0
03/01/2025 405.00p 422.73p 405.00p 405.00p 0
02/01/2025 405.00p 422.73p 405.00p 405.00p 0
31/12/2024 405.00p 422.73p 380.00p 405.00p 0
30/12/2024 400.00p 400.00p 380.00p 380.00p 0
27/12/2024 400.00p 400.00p 386.67p 400.00p 0
24/12/2024 400.00p 400.00p 386.67p 400.00p 0
23/12/2024 400.00p 400.00p 386.67p 400.00p 0
20/12/2024 400.00p 400.00p 386.67p 400.00p 0
19/12/2024 400.00p 400.00p 386.67p 400.00p 0
18/12/2024 400.00p 400.00p 386.67p 400.00p 0
17/12/2024 400.00p 400.00p 386.67p 400.00p 0
16/12/2024 400.00p 400.00p 386.67p 400.00p 0
13/12/2024 400.00p 400.00p 386.67p 400.00p 0
12/12/2024 415.00p 419.57p 386.67p 400.00p 0
11/12/2024 415.00p 419.57p 415.00p 415.00p 0
10/12/2024 410.00p 410.00p 393.85p 410.00p 0
09/12/2024 410.00p 410.00p 393.85p 410.00p 0
06/12/2024 410.00p 420.00p 393.85p 410.00p 0
05/12/2024 455.00p 455.00p 416.00p 420.00p 2250
04/12/2024 455.00p 463.75p 455.00p 455.00p 0
03/12/2024 455.00p 463.75p 455.00p 455.00p 0
02/12/2024 462.50p 485.38p 462.50p 462.50p 0
29/11/2024 462.50p 485.38p 462.50p 462.50p 0
28/11/2024 462.50p 485.38p 462.50p 462.50p 0
27/11/2024 462.50p 485.38p 462.50p 462.50p 0
26/11/2024 462.50p 485.38p 462.50p 462.50p 0
25/11/2024 462.50p 485.38p 462.50p 462.50p 0
22/11/2024 462.50p 485.38p 485.38p 462.50p 0
21/11/2024 462.50p 485.38p 462.50p 462.50p 0
20/11/2024 462.50p 485.38p 462.50p 462.50p 0
19/11/2024 462.50p 485.38p 462.50p 462.50p 0
18/11/2024 462.50p 485.38p 462.50p 462.50p 0
15/11/2024 462.50p 485.38p 462.50p 462.50p 0
14/11/2024 462.50p 485.38p 462.50p 462.50p 0
13/11/2024 462.50p 485.38p 462.50p 462.50p 0
12/11/2024 462.50p 485.38p 462.50p 462.50p 0
11/11/2024 462.50p 485.38p 462.50p 462.50p 0
08/11/2024 462.50p 485.38p 462.50p 462.50p 0
07/11/2024 462.50p 462.50p 431.89p 462.50p 453
06/11/2024 462.50p 485.38p 462.50p 462.50p 0
05/11/2024 462.50p 485.38p 462.50p 462.50p 0
04/11/2024 462.50p 485.38p 462.50p 462.50p 0
01/11/2024 462.50p 485.38p 462.50p 462.50p 0
31/10/2024 462.50p 485.38p 462.50p 462.50p 0
30/10/2024 462.50p 485.38p 462.50p 462.50p 0
29/10/2024 462.50p 462.50p 420.00p 462.50p 6
28/10/2024 482.50p 492.31p 462.50p 462.50p 0
25/10/2024 482.50p 482.50p 482.50p 482.50p 0
24/10/2024 482.50p 550.00p 482.50p 482.50p 0
23/10/2024 482.50p 482.50p 482.50p 482.50p 0
22/10/2024 482.50p 482.50p 482.50p 482.50p 0
21/10/2024 482.50p 482.50p 482.50p 482.50p 0
18/10/2024 482.50p 482.50p 461.98p 482.50p 2
17/10/2024 482.50p 482.50p 482.50p 482.50p 0
16/10/2024 482.50p 482.50p 482.50p 482.50p 0
15/10/2024 482.50p 482.50p 482.50p 482.50p 0
14/10/2024 482.50p 482.50p 472.59p 482.50p 4
11/10/2024 477.50p 482.50p 477.50p 482.50p 0
10/10/2024 482.50p 482.50p 482.50p 482.50p 0
09/10/2024 482.50p 482.50p 482.50p 482.50p 0
08/10/2024 482.50p 482.50p 482.50p 482.50p 0
07/10/2024 482.50p 484.69p 482.50p 482.50p 103
04/10/2024 482.50p 482.50p 482.50p 482.50p 0
03/10/2024 482.50p 482.50p 482.50p 482.50p 0
02/10/2024 482.50p 482.50p 482.50p 482.50p 0
01/10/2024 482.50p 482.50p 482.50p 482.50p 0
30/09/2024 482.50p 482.50p 482.50p 482.50p 0
27/09/2024 482.50p 482.50p 482.50p 482.50p 0
26/09/2024 482.50p 482.50p 482.50p 482.50p 0
25/09/2024 482.50p 482.50p 482.50p 482.50p 0
24/09/2024 482.50p 482.50p 482.50p 482.50p 0
23/09/2024 482.50p 482.50p 482.50p 482.50p 0
20/09/2024 482.50p 482.50p 482.50p 482.50p 0
19/09/2024 482.50p 482.50p 482.50p 482.50p 0
18/09/2024 482.50p 482.50p 482.50p 482.50p 0
17/09/2024 482.50p 482.50p 482.50p 482.50p 0
16/09/2024 482.50p 482.50p 482.50p 482.50p 0
13/09/2024 482.50p 482.50p 482.50p 482.50p 0
12/09/2024 482.50p 482.50p 482.50p 482.50p 0
11/09/2024 482.50p 482.50p 482.50p 482.50p 0
10/09/2024 482.50p 482.50p 482.50p 482.50p 0
09/09/2024 482.50p 482.50p 482.50p 482.50p 0
06/09/2024 482.50p 482.50p 482.50p 482.50p 0
05/09/2024 482.50p 482.50p 482.50p 482.50p 0
04/09/2024 495.00p 502.50p 495.00p 495.00p 0
03/09/2024 506.50p 506.50p 502.50p 502.50p 0
30/08/2024 506.50p 509.38p 506.50p 506.50p 0
29/08/2024 506.50p 506.50p 506.50p 506.50p 0
28/08/2024 506.50p 506.50p 506.50p 506.50p 0
27/08/2024 506.50p 506.50p 506.50p 506.50p 0
23/08/2024 506.50p 506.50p 506.50p 506.50p 0
22/08/2024 506.50p 506.50p 506.50p 506.50p 0
21/08/2024 506.50p 506.50p 506.50p 506.50p 0
20/08/2024 506.50p 506.50p 506.50p 506.50p 0
19/08/2024 506.50p 506.50p 506.50p 506.50p 0
16/08/2024 506.50p 506.50p 506.50p 506.50p 0
15/08/2024 506.50p 506.50p 506.50p 506.50p 0
14/08/2024 506.50p 506.50p 506.50p 506.50p 0
13/08/2024 506.50p 506.50p 506.50p 506.50p 0
12/08/2024 506.50p 506.50p 506.50p 506.50p 0
09/08/2024 506.50p 506.50p 506.50p 506.50p 0
08/08/2024 506.50p 506.50p 506.50p 506.50p 0
07/08/2024 506.50p 506.50p 506.50p 506.50p 0
06/08/2024 506.50p 506.50p 506.50p 506.50p 0
05/08/2024 504.00p 514.00p 504.00p 504.00p 0
02/08/2024 520.00p 520.00p 505.00p 514.00p 0
01/08/2024 520.00p 520.00p 512.50p 520.00p 0
31/07/2024 520.00p 520.00p 512.50p 520.00p 0
30/07/2024 520.00p 521.00p 512.50p 520.00p 0
29/07/2024 521.00p 521.00p 513.75p 521.00p 0
26/07/2024 521.00p 521.00p 513.75p 521.00p 0
25/07/2024 521.00p 521.00p 504.00p 521.00p 0
24/07/2024 504.00p 504.00p 480.00p 504.00p 1100
23/07/2024 504.00p 504.00p 492.00p 504.00p 0
22/07/2024 504.00p 504.00p 492.00p 504.00p 0
19/07/2024 504.00p 504.00p 492.00p 504.00p 0
18/07/2024 504.00p 504.00p 492.00p 504.00p 0
17/07/2024 491.00p 509.33p 491.00p 499.00p 0
16/07/2024 491.00p 504.00p 491.00p 491.00p 0
15/07/2024 491.00p 504.00p 491.00p 491.00p 0
12/07/2024 491.00p 504.00p 491.00p 491.00p 0
11/07/2024 491.00p 517.61p 491.00p 491.00p 2
10/07/2024 491.00p 504.00p 491.00p 491.00p 0
09/07/2024 491.00p 504.00p 491.00p 491.00p 0
08/07/2024 491.00p 504.00p 491.00p 491.00p 0
05/07/2024 491.00p 504.00p 491.00p 491.00p 0
04/07/2024 491.00p 504.00p 491.00p 491.00p 0
03/07/2024 491.00p 504.00p 491.00p 491.00p 0
02/07/2024 491.00p 504.00p 491.00p 491.00p 0
01/07/2024 491.00p 504.00p 491.00p 491.00p 0
28/06/2024 491.00p 504.00p 491.00p 491.00p 0
27/06/2024 491.00p 504.00p 491.00p 491.00p 0
26/06/2024 491.00p 504.00p 491.00p 491.00p 0
25/06/2024 491.00p 491.00p 483.76p 491.00p 1000
24/06/2024 491.00p 504.00p 491.00p 491.00p 0
21/06/2024 491.00p 504.00p 491.00p 491.00p 0
20/06/2024 491.00p 504.00p 491.00p 491.00p 0
19/06/2024 491.00p 504.00p 491.00p 491.00p 0
18/06/2024 491.00p 504.00p 491.00p 491.00p 0
17/06/2024 491.00p 504.00p 491.00p 491.00p 0
14/06/2024 491.00p 504.00p 491.00p 491.00p 0
13/06/2024 491.00p 504.00p 491.00p 491.00p 0
12/06/2024 491.00p 504.00p 491.00p 491.00p 0
11/06/2024 491.00p 504.00p 491.00p 491.00p 0
10/06/2024 491.00p 504.00p 491.00p 491.00p 0
07/06/2024 491.00p 504.00p 491.00p 491.00p 0
06/06/2024 491.00p 504.00p 491.00p 491.00p 0
05/06/2024 491.00p 504.00p 491.00p 491.00p 0

*Close Price adjusted for both dividends and splits