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

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vaalco Energy, Inc (DI)

Date Open High Low Close* Volume
08/12/2020 115.00p 115.00p 115.00p 115.00p 0
07/12/2020 115.00p 115.00p 115.00p 115.00p 0
04/12/2020 115.00p 115.00p 115.00p 115.00p 0
03/12/2020 115.00p 115.00p 115.00p 115.00p 0
02/12/2020 115.00p 115.00p 115.00p 115.00p 0
01/12/2020 115.00p 115.00p 115.00p 115.00p 1966
30/11/2020 115.00p 115.00p 115.00p 115.00p 0
27/11/2020 115.00p 115.00p 115.00p 115.00p 0
26/11/2020 115.00p 115.00p 115.00p 115.00p 0
25/11/2020 115.00p 115.00p 115.00p 115.00p 0
24/11/2020 115.00p 115.00p 115.00p 115.00p 1098
23/11/2020 115.00p 115.00p 115.00p 115.00p 0
20/11/2020 120.00p 120.00p 100.00p 115.00p 917
19/11/2020 100.00p 100.00p 100.00p 100.00p 4168
18/11/2020 85.00p 109.00p 85.00p 100.00p 917
17/11/2020 85.00p 85.00p 85.00p 85.00p 0
16/11/2020 85.00p 85.00p 85.00p 85.00p 0
13/11/2020 85.00p 85.00p 85.00p 85.00p 0
12/11/2020 85.00p 85.00p 85.00p 85.00p 0
10/11/2020 80.00p 80.00p 80.00p 80.00p 0
09/11/2020 80.00p 80.00p 80.00p 80.00p 0
06/11/2020 80.00p 80.00p 80.00p 80.00p 0
05/11/2020 80.00p 80.00p 80.00p 80.00p 0
04/11/2020 80.00p 80.00p 80.00p 80.00p 0
03/11/2020 80.00p 80.00p 80.00p 80.00p 0
02/11/2020 85.00p 85.00p 80.00p 80.00p 0
30/10/2020 85.00p 85.00p 85.00p 85.00p 0
29/10/2020 85.00p 85.00p 85.00p 85.00p 0
28/10/2020 85.00p 85.00p 85.00p 85.00p 0
27/10/2020 85.00p 85.00p 85.00p 85.00p 0
26/10/2020 85.00p 85.00p 85.00p 85.00p 0
23/10/2020 85.00p 85.00p 85.00p 85.00p 0
22/10/2020 85.00p 85.00p 85.00p 85.00p 0
21/10/2020 85.00p 85.00p 85.00p 85.00p 0
20/10/2020 87.50p 87.50p 85.00p 85.00p 0
19/10/2020 87.50p 87.50p 87.50p 87.50p 0
16/10/2020 87.50p 87.50p 87.50p 87.50p 0
15/10/2020 87.50p 87.50p 87.50p 87.50p 0
14/10/2020 87.50p 87.50p 87.50p 87.50p 0
13/10/2020 87.50p 87.50p 87.50p 87.50p 0
12/10/2020 87.50p 87.50p 87.50p 87.50p 0
09/10/2020 87.50p 87.50p 87.50p 87.50p 0
08/10/2020 87.50p 87.50p 87.50p 87.50p 0
07/10/2020 87.50p 87.50p 87.50p 87.50p 0
06/10/2020 87.50p 87.50p 87.50p 87.50p 0
05/10/2020 87.50p 87.50p 87.50p 87.50p 0
02/10/2020 87.50p 87.50p 87.50p 87.50p 0
01/10/2020 87.50p 87.50p 87.50p 87.50p 0
30/09/2020 87.50p 87.50p 87.50p 87.50p 0
29/09/2020 87.50p 87.50p 87.50p 87.50p 0
28/09/2020 90.00p 90.00p 87.50p 87.50p 0
25/09/2020 90.00p 90.00p 90.00p 90.00p 0
24/09/2020 90.00p 90.00p 90.00p 90.00p 0
23/09/2020 90.00p 90.00p 90.00p 90.00p 0
22/09/2020 90.00p 90.00p 90.00p 90.00p 0
21/09/2020 90.00p 90.00p 90.00p 90.00p 0
18/09/2020 100.00p 100.00p 90.00p 90.00p 0
17/09/2020 90.00p 90.00p 90.00p 90.00p 0
16/09/2020 90.00p 90.00p 90.00p 90.00p 0
15/09/2020 95.00p 95.00p 90.00p 90.00p 0
14/09/2020 95.00p 95.00p 95.00p 95.00p 0
11/09/2020 95.00p 95.00p 95.00p 95.00p 0
10/09/2020 95.00p 95.00p 95.00p 95.00p 0
09/09/2020 95.00p 95.00p 95.00p 95.00p 0
08/09/2020 95.00p 95.00p 95.00p 95.00p 0
07/09/2020 95.00p 95.00p 95.00p 95.00p 0
04/09/2020 95.00p 95.00p 95.00p 95.00p 0
03/09/2020 95.00p 95.00p 95.00p 95.00p 0
02/09/2020 95.00p 95.00p 95.00p 95.00p 0
01/09/2020 97.50p 97.50p 95.00p 95.00p 0
31/08/2020 97.50p 97.50p 97.50p 97.50p 0
28/08/2020 97.50p 97.50p 97.50p 97.50p 0
27/08/2020 97.50p 97.50p 97.50p 97.50p 0
26/08/2020 97.50p 97.50p 97.50p 97.50p 0
25/08/2020 97.50p 97.50p 97.50p 97.50p 0
24/08/2020 97.50p 97.50p 97.50p 97.50p 0
21/08/2020 97.50p 97.50p 97.50p 97.50p 0
20/08/2020 97.50p 97.50p 97.50p 97.50p 0
19/08/2020 97.50p 97.50p 97.50p 97.50p 0
18/08/2020 97.50p 97.50p 97.50p 97.50p 0
17/08/2020 97.50p 97.50p 97.50p 97.50p 0
14/08/2020 97.50p 97.50p 97.50p 97.50p 0
13/08/2020 97.50p 97.50p 97.50p 97.50p 0
12/08/2020 97.50p 97.50p 97.50p 97.50p 0
11/08/2020 97.50p 97.50p 97.50p 97.50p 0
10/08/2020 97.50p 97.50p 97.50p 97.50p 0
07/08/2020 97.50p 97.50p 97.50p 97.50p 0
06/08/2020 97.50p 97.50p 97.50p 97.50p 0
05/08/2020 97.50p 97.50p 97.50p 97.50p 0
04/08/2020 110.00p 110.00p 97.50p 97.50p 0
03/08/2020 97.50p 97.50p 97.50p 97.50p 0
31/07/2020 97.50p 97.50p 97.50p 97.50p 0
30/07/2020 97.50p 97.50p 97.50p 97.50p 0
29/07/2020 97.50p 97.50p 97.50p 97.50p 0
28/07/2020 100.00p 100.00p 97.50p 97.50p 0
27/07/2020 100.00p 100.00p 100.00p 100.00p 0
24/07/2020 100.00p 100.00p 100.00p 100.00p 0
23/07/2020 100.00p 100.00p 100.00p 100.00p 0
22/07/2020 100.00p 100.00p 100.00p 100.00p 0
21/07/2020 100.00p 100.00p 100.00p 100.00p 0
20/07/2020 100.00p 100.00p 100.00p 100.00p 0
17/07/2020 100.00p 100.00p 100.00p 100.00p 0
16/07/2020 100.00p 100.00p 100.00p 100.00p 0
15/07/2020 100.00p 100.00p 100.00p 100.00p 0
14/07/2020 100.00p 100.00p 100.00p 100.00p 0
13/07/2020 100.00p 100.00p 100.00p 100.00p 0
10/07/2020 100.00p 100.00p 100.00p 100.00p 0
09/07/2020 100.00p 100.00p 100.00p 100.00p 0
08/07/2020 100.00p 100.00p 100.00p 100.00p 0
07/07/2020 100.00p 100.00p 100.00p 100.00p 0
06/07/2020 110.00p 110.00p 100.00p 100.00p 0
03/07/2020 100.00p 100.00p 100.00p 100.00p 0
02/07/2020 100.00p 100.00p 100.00p 100.00p 0
01/07/2020 100.00p 100.00p 100.00p 100.00p 0
30/06/2020 100.00p 100.00p 100.00p 100.00p 0
29/06/2020 100.00p 100.00p 100.00p 100.00p 0
26/06/2020 100.00p 100.00p 100.00p 100.00p 0
25/06/2020 110.00p 110.00p 100.00p 100.00p 0
24/06/2020 110.00p 110.00p 100.00p 100.00p 0
23/06/2020 100.00p 100.00p 100.00p 100.00p 0
22/06/2020 110.00p 110.00p 100.00p 100.00p 0
19/06/2020 100.00p 100.00p 100.00p 100.00p 0
18/06/2020 100.00p 100.00p 100.00p 100.00p 0
17/06/2020 100.00p 100.00p 100.00p 100.00p 0
16/06/2020 100.00p 100.00p 100.00p 100.00p 0
15/06/2020 100.00p 105.00p 100.00p 100.00p 0
12/06/2020 105.00p 105.00p 105.00p 105.00p 0
11/06/2020 105.00p 110.00p 105.00p 105.00p 0
10/06/2020 110.00p 110.00p 110.00p 110.00p 0
09/06/2020 110.00p 110.00p 110.00p 110.00p 0
08/06/2020 85.00p 110.00p 85.00p 110.00p 0
05/06/2020 80.00p 80.00p 80.00p 80.00p 0
04/06/2020 80.00p 80.00p 80.00p 80.00p 0
03/06/2020 80.00p 80.00p 80.00p 80.00p 0
02/06/2020 70.00p 70.00p 70.00p 70.00p 0
01/06/2020 75.00p 75.00p 70.00p 70.00p 0
29/05/2020 70.00p 70.00p 70.00p 70.00p 0
28/05/2020 70.00p 70.00p 70.00p 70.00p 0
27/05/2020 70.00p 70.00p 70.00p 70.00p 0
26/05/2020 75.00p 75.00p 70.00p 70.00p 0
25/05/2020 75.00p 75.00p 70.00p 70.00p 0
22/05/2020 75.00p 75.00p 70.00p 70.00p 0
21/05/2020 70.00p 70.00p 70.00p 70.00p 0
20/05/2020 70.00p 70.00p 70.00p 70.00p 0
19/05/2020 70.00p 70.00p 70.00p 70.00p 0
18/05/2020 70.00p 70.00p 70.00p 70.00p 0
15/05/2020 70.00p 70.00p 70.00p 70.00p 0
14/05/2020 70.00p 70.00p 70.00p 70.00p 0
13/05/2020 75.00p 75.00p 70.00p 70.00p 0
12/05/2020 70.00p 70.00p 70.00p 70.00p 0
11/05/2020 70.00p 70.00p 70.00p 70.00p 0
08/05/2020 70.00p 70.00p 70.00p 70.00p 0
07/05/2020 70.00p 70.00p 70.00p 70.00p 0
06/05/2020 70.00p 70.00p 70.00p 70.00p 343
05/05/2020 70.00p 70.00p 70.00p 70.00p 0
04/05/2020 75.00p 75.00p 70.00p 70.00p 0
01/05/2020 75.00p 75.00p 70.00p 70.00p 0
30/04/2020 70.00p 70.00p 70.00p 70.00p 0
29/04/2020 70.00p 70.00p 70.00p 70.00p 0
28/04/2020 70.00p 70.00p 70.00p 70.00p 0
27/04/2020 75.00p 75.00p 70.00p 70.00p 0
24/04/2020 75.00p 75.00p 70.00p 70.00p 0
23/04/2020 70.00p 70.00p 70.00p 70.00p 0
22/04/2020 75.00p 77.50p 70.00p 70.00p 174
21/04/2020 75.00p 85.00p 75.00p 75.00p 174
20/04/2020 75.00p 75.00p 75.00p 75.00p 0
17/04/2020 75.00p 75.00p 75.00p 75.00p 0
16/04/2020 75.00p 75.00p 75.00p 75.00p 0
15/04/2020 75.00p 75.00p 75.00p 75.00p 0
14/04/2020 75.00p 77.50p 75.00p 75.00p 0
13/04/2020 75.00p 77.50p 75.00p 75.00p 0
10/04/2020 75.00p 77.50p 75.00p 75.00p 0
09/04/2020 75.00p 77.50p 75.00p 75.00p 0
08/04/2020 75.00p 75.00p 75.00p 75.00p 0
07/04/2020 80.00p 80.00p 80.00p 80.00p 0
06/04/2020 80.00p 80.00p 75.00p 80.00p 0
03/04/2020 75.00p 75.00p 75.00p 75.00p 0
02/04/2020 75.00p 75.00p 75.00p 75.00p 1210
01/04/2020 75.00p 75.00p 75.00p 75.00p 0
31/03/2020 75.00p 77.50p 75.00p 75.00p 0
30/03/2020 77.50p 77.50p 75.00p 75.00p 0
27/03/2020 77.50p 85.00p 77.50p 77.50p 0
26/03/2020 85.00p 85.00p 77.50p 77.50p 0
25/03/2020 85.00p 85.00p 77.50p 77.50p 0
24/03/2020 85.00p 92.50p 85.00p 90.00p 0
23/03/2020 95.00p 97.50p 92.50p 92.50p 0
20/03/2020 95.00p 95.00p 95.00p 95.00p 0
19/03/2020 95.00p 97.50p 95.00p 95.00p 0
18/03/2020 95.00p 95.00p 95.00p 95.00p 0
17/03/2020 100.00p 100.00p 95.00p 95.00p 0
16/03/2020 107.00p 108.50p 98.50p 98.50p 0
13/03/2020 107.00p 108.50p 105.00p 105.00p 0
12/03/2020 110.00p 110.00p 105.00p 105.00p 0
11/03/2020 115.00p 115.00p 115.00p 115.00p 0
10/03/2020 115.00p 140.00p 115.00p 115.00p 0
09/03/2020 147.50p 150.00p 140.00p 140.00p 0
06/03/2020 150.00p 150.00p 150.00p 150.00p 0
05/03/2020 150.00p 150.00p 150.00p 150.00p 0
04/03/2020 150.00p 150.00p 150.00p 150.00p 0
03/03/2020 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits