Volga Gas (VGAS) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volga Gas

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