Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Volga Gas (VGAS) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/04/2021 | 23.50p | 23.50p | 22.35p | 23.50p | 362 |
| 07/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 30000 |
| 06/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/04/2021 | 23.50p | 23.50p | 22.35p | 23.50p | 361 |
| 31/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/03/2021 | 23.50p | 23.50p | 22.00p | 23.50p | 9000 |
| 25/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/03/2021 | 23.50p | 23.50p | 22.30p | 23.50p | 412 |
| 11/03/2021 | 23.50p | 23.50p | 22.30p | 23.50p | 3667 |
| 10/03/2021 | 23.50p | 24.00p | 23.50p | 23.50p | 1666 |
| 09/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/03/2021 | 23.50p | 23.50p | 22.10p | 23.50p | 26808 |
| 05/03/2021 | 23.50p | 23.50p | 22.10p | 23.50p | 9615 |
| 04/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/03/2021 | 23.50p | 23.50p | 22.10p | 23.50p | 587 |
| 02/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/03/2021 | 23.50p | 23.90p | 23.50p | 23.50p | 134 |
| 26/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/02/2021 | 23.50p | 23.50p | 22.00p | 23.50p | 4084 |
| 23/02/2021 | 23.50p | 24.60p | 23.50p | 23.50p | 227 |
| 22/02/2021 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 19/02/2021 | 24.00p | 24.00p | 22.10p | 24.00p | 6837 |
| 18/02/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 5119 |
| 17/02/2021 | 24.00p | 24.00p | 23.05p | 24.00p | 349 |
| 16/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 410 |
| 12/02/2021 | 24.00p | 24.00p | 23.10p | 24.00p | 447 |
| 11/02/2021 | 24.00p | 24.00p | 23.10p | 24.00p | 3400 |
| 10/02/2021 | 24.00p | 25.00p | 24.00p | 25.00p | 440 |
| 09/02/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 14000 |
| 08/02/2021 | 24.00p | 24.00p | 23.10p | 24.00p | 128 |
| 05/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 43973 |
| 03/02/2021 | 24.00p | 25.00p | 23.10p | 24.00p | 3481 |
| 02/02/2021 | 23.50p | 24.00p | 23.10p | 24.00p | 13 |
| 01/02/2021 | 22.50p | 24.90p | 21.30p | 23.00p | 5364 |
| 29/01/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/01/2021 | 22.50p | 22.50p | 21.40p | 22.50p | 200 |
| 27/01/2021 | 22.50p | 23.90p | 22.50p | 22.50p | 139 |
| 26/01/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/01/2021 | 22.50p | 22.50p | 21.40p | 22.50p | 473 |
| 22/01/2021 | 22.50p | 23.70p | 22.50p | 22.50p | 28 |
| 21/01/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/01/2021 | 22.00p | 22.95p | 22.00p | 22.50p | 6668 |
| 19/01/2021 | 22.00p | 22.00p | 21.40p | 22.00p | 7385 |
| 18/01/2021 | 22.00p | 22.95p | 22.00p | 22.00p | 62 |
| 15/01/2021 | 22.00p | 22.00p | 21.70p | 22.00p | 32791 |
| 14/01/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/01/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/01/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/01/2021 | 22.00p | 22.05p | 22.00p | 22.00p | 9932 |
| 08/01/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/01/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/01/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/01/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/01/2021 | 22.00p | 22.70p | 22.00p | 22.00p | 6837 |
| 31/12/2020 | 23.00p | 23.70p | 22.00p | 22.00p | 504 |
| 30/12/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 31163 |
| 29/12/2020 | 23.00p | 23.00p | 22.16p | 23.00p | 3066 |
| 24/12/2020 | 23.00p | 23.90p | 22.15p | 23.00p | 9296 |
| 23/12/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/12/2020 | 23.00p | 23.70p | 22.13p | 23.00p | 3146 |
| 21/12/2020 | 23.00p | 23.90p | 22.13p | 23.00p | 3259 |
| 18/12/2020 | 23.00p | 23.00p | 22.13p | 23.00p | 3073 |
| 17/12/2020 | 23.00p | 23.00p | 22.13p | 23.00p | 3811 |
| 16/12/2020 | 23.00p | 23.00p | 22.13p | 23.00p | 1280 |
| 15/12/2020 | 23.00p | 23.30p | 22.13p | 23.00p | 10163 |
| 14/12/2020 | 23.00p | 23.00p | 22.12p | 23.00p | 24608 |
| 11/12/2020 | 23.00p | 23.00p | 22.15p | 23.00p | 1576 |
| 10/12/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 20011 |
| 09/12/2020 | 23.00p | 23.00p | 22.12p | 23.00p | 7575 |
| 08/12/2020 | 23.00p | 23.40p | 23.00p | 23.00p | 3166 |
| 07/12/2020 | 23.00p | 23.00p | 22.12p | 23.00p | 18174 |
| 04/12/2020 | 23.00p | 23.60p | 22.13p | 23.00p | 5142 |
| 03/12/2020 | 23.00p | 24.00p | 22.12p | 23.00p | 7307 |
| 02/12/2020 | 23.00p | 23.00p | 22.12p | 23.00p | 10524 |
| 01/12/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/11/2020 | 23.00p | 23.30p | 22.06p | 23.00p | 62546 |
| 27/11/2020 | 23.00p | 23.39p | 22.06p | 23.00p | 207569 |
| 26/11/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 100000 |
| 25/11/2020 | 23.00p | 23.40p | 22.06p | 23.00p | 7300 |
| 24/11/2020 | 23.00p | 23.40p | 22.06p | 23.00p | 33528 |
| 23/11/2020 | 22.80p | 23.30p | 22.03p | 23.00p | 39286 |
| 20/11/2020 | 23.00p | 23.40p | 22.10p | 22.80p | 50037 |
| 19/11/2020 | 23.00p | 23.90p | 22.25p | 23.00p | 8007 |
| 18/11/2020 | 23.00p | 23.40p | 22.20p | 23.00p | 38480 |
| 17/11/2020 | 23.00p | 23.40p | 22.00p | 23.00p | 40300 |
| 16/11/2020 | 24.00p | 24.00p | 22.50p | 23.00p | 65325 |
| 13/11/2020 | 24.50p | 25.50p | 24.50p | 24.50p | 8524 |
| 12/11/2020 | 24.50p | 24.50p | 23.00p | 24.50p | 3000 |
| 10/11/2020 | 25.00p | 25.80p | 24.06p | 25.50p | 10194 |
| 09/11/2020 | 24.00p | 25.00p | 24.00p | 25.00p | 20177 |
| 06/11/2020 | 24.00p | 24.76p | 24.00p | 24.00p | 3000 |
| 05/11/2020 | 23.00p | 24.76p | 23.00p | 24.00p | 26240 |
| 04/11/2020 | 26.00p | 26.00p | 23.00p | 23.00p | 16300 |
| 03/11/2020 | 26.00p | 26.28p | 26.00p | 26.00p | 9442 |
| 02/11/2020 | 26.00p | 26.30p | 26.00p | 26.00p | 8200 |
| 30/10/2020 | 26.50p | 26.50p | 25.00p | 26.00p | 23753 |
| 29/10/2020 | 26.50p | 27.10p | 25.25p | 26.50p | 8473 |
| 28/10/2020 | 27.00p | 27.40p | 26.10p | 27.00p | 2119 |
| 27/10/2020 | 26.50p | 27.15p | 26.50p | 26.50p | 13578 |
| 26/10/2020 | 26.50p | 28.00p | 26.50p | 26.50p | 7557 |
| 23/10/2020 | 26.50p | 26.85p | 26.50p | 26.50p | 5000 |
| 22/10/2020 | 26.50p | 26.85p | 26.20p | 26.50p | 389 |
| 21/10/2020 | 26.50p | 27.00p | 25.50p | 26.50p | 10833 |
| 20/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/10/2020 | 26.50p | 26.50p | 25.50p | 26.50p | 7941 |
| 16/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/10/2020 | 26.50p | 28.00p | 25.50p | 26.50p | 2616 |
| 14/10/2020 | 27.00p | 27.00p | 26.50p | 26.50p | 0 |
| 13/10/2020 | 27.00p | 27.70p | 27.00p | 27.00p | 5739 |
| 12/10/2020 | 27.00p | 27.70p | 26.50p | 27.00p | 4638 |
| 09/10/2020 | 27.00p | 27.00p | 26.35p | 27.00p | 16333 |
| 08/10/2020 | 27.00p | 27.00p | 26.10p | 27.00p | 18811 |
| 07/10/2020 | 28.00p | 28.80p | 26.25p | 27.00p | 57690 |
| 06/10/2020 | 24.50p | 35.00p | 24.50p | 28.00p | 207472 |
| 05/10/2020 | 24.00p | 24.00p | 23.90p | 24.00p | 2583 |
| 02/10/2020 | 24.00p | 24.00p | 23.90p | 24.00p | 16666 |
| 01/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/09/2020 | 23.50p | 24.00p | 23.50p | 24.00p | 15500 |
| 29/09/2020 | 25.00p | 26.80p | 24.40p | 25.00p | 9620 |
| 28/09/2020 | 25.00p | 26.80p | 23.51p | 25.00p | 19331 |
| 25/09/2020 | 24.50p | 24.50p | 23.13p | 24.50p | 5012 |
| 24/09/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/09/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/09/2020 | 24.50p | 25.90p | 24.50p | 24.50p | 26 |
| 21/09/2020 | 24.50p | 24.50p | 23.51p | 24.50p | 2094 |
| 18/09/2020 | 24.50p | 26.00p | 23.51p | 24.50p | 7640 |
| 17/09/2020 | 23.00p | 24.50p | 23.00p | 24.50p | 20177 |
| 16/09/2020 | 23.00p | 24.00p | 23.00p | 23.00p | 9393 |
| 15/09/2020 | 23.00p | 23.00p | 22.75p | 23.00p | 2001 |
| 14/09/2020 | 23.00p | 23.00p | 22.75p | 23.00p | 2 |
| 11/09/2020 | 23.00p | 23.00p | 22.75p | 23.00p | 1000 |
| 10/09/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/09/2020 | 23.00p | 23.00p | 22.75p | 23.00p | 7493 |
| 08/09/2020 | 23.50p | 25.00p | 22.45p | 23.00p | 78669 |
| 07/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/09/2020 | 23.00p | 24.00p | 22.00p | 24.00p | 47792 |
| 03/09/2020 | 23.00p | 23.60p | 22.23p | 23.00p | 17125 |
| 02/09/2020 | 22.50p | 26.00p | 22.20p | 23.00p | 128159 |
| 01/09/2020 | 23.50p | 23.50p | 22.00p | 22.50p | 37900 |
| 28/08/2020 | 23.50p | 23.50p | 22.10p | 23.50p | 588 |
| 27/08/2020 | 23.50p | 24.40p | 22.10p | 23.50p | 1526 |
| 26/08/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/08/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/08/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 3026 |
| 21/08/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/08/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/08/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/08/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/08/2020 | 24.50p | 24.50p | 23.25p | 24.50p | 1862 |
| 13/08/2020 | 25.00p | 25.00p | 23.25p | 24.50p | 1000 |
| 12/08/2020 | 25.00p | 25.00p | 24.00p | 25.00p | 21928 |
| 11/08/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/08/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/08/2020 | 25.00p | 25.00p | 24.36p | 25.00p | 974 |
| 06/08/2020 | 25.00p | 25.00p | 24.35p | 24.50p | 5425 |
| 05/08/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/08/2020 | 24.00p | 25.00p | 24.00p | 25.00p | 10918 |
| 03/08/2020 | 24.00p | 24.00p | 23.50p | 24.00p | 1460 |
| 31/07/2020 | 23.50p | 24.00p | 23.50p | 24.00p | 10410 |
| 30/07/2020 | 23.50p | 23.50p | 22.75p | 23.50p | 3061 |
| 29/07/2020 | 23.00p | 25.75p | 23.00p | 23.50p | 67579 |
| 28/07/2020 | 23.00p | 23.00p | 22.04p | 23.00p | 50 |
| 27/07/2020 | 23.00p | 23.90p | 23.00p | 23.00p | 2091 |
| 24/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/07/2020 | 23.50p | 24.00p | 22.30p | 23.00p | 19000 |
| 22/07/2020 | 24.50p | 24.80p | 22.60p | 23.50p | 22354 |
| 21/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/07/2020 | 24.50p | 26.00p | 24.00p | 24.50p | 30042 |
| 17/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/07/2020 | 24.50p | 24.50p | 23.15p | 24.50p | 13121 |
| 13/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/07/2020 | 24.50p | 24.50p | 24.30p | 24.50p | 3000 |
| 09/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/07/2020 | 24.50p | 24.50p | 24.30p | 24.50p | 2593 |
| 07/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/07/2020 | 25.50p | 25.50p | 24.20p | 24.50p | 37269 |
| 03/07/2020 | 25.00p | 25.50p | 24.50p | 25.50p | 46914 |
| 02/07/2020 | 25.00p | 26.00p | 24.60p | 26.00p | 15546 |
| 01/07/2020 | 25.00p | 25.00p | 24.50p | 25.00p | 9590 |
| 30/06/2020 | 25.00p | 25.00p | 23.60p | 25.00p | 14154 |
| 29/06/2020 | 25.00p | 25.70p | 24.10p | 25.00p | 32564 |
| 26/06/2020 | 23.50p | 27.00p | 23.50p | 25.00p | 340647 |
| 25/06/2020 | 22.50p | 22.80p | 22.50p | 22.50p | 8772 |
*Close Price adjusted for both dividends and splits