Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/03/2014 100.00p 102.00p 99.75p 102.00p 41360
03/03/2014 102.25p 103.88p 100.00p 100.00p 291148
28/02/2014 106.00p 106.00p 103.88p 103.88p 40693
27/02/2014 105.50p 107.62p 104.18p 106.50p 0
26/02/2014 105.50p 107.62p 104.18p 107.62p 23186
25/02/2014 107.00p 107.15p 106.88p 106.88p 0
24/02/2014 107.00p 107.15p 106.88p 106.88p 2847
21/02/2014 108.75p 108.75p 107.38p 107.38p 2732
20/02/2014 105.27p 107.38p 105.27p 107.38p 1000
19/02/2014 104.75p 107.00p 104.75p 106.50p 29760
18/02/2014 110.00p 110.00p 104.50p 104.50p 29427
17/02/2014 104.88p 106.75p 104.88p 106.75p 2172
14/02/2014 109.00p 109.00p 104.63p 106.50p 12844
13/02/2014 108.50p 108.75p 104.00p 107.50p 5518
12/02/2014 104.25p 105.60p 104.00p 104.00p 4853
11/02/2014 104.00p 104.00p 104.00p 104.00p 96
10/02/2014 102.00p 107.00p 102.00p 104.00p 8751
07/02/2014 107.00p 107.00p 104.25p 104.50p 800
06/02/2014 103.50p 107.00p 103.50p 104.25p 0
05/02/2014 103.50p 107.00p 103.50p 104.50p 866
04/02/2014 110.00p 110.00p 102.25p 107.00p 19572
03/02/2014 107.50p 107.50p 106.25p 106.25p 60000
31/01/2014 106.25p 107.88p 106.00p 106.50p 0
30/01/2014 106.25p 107.88p 106.00p 106.00p 20238
29/01/2014 109.75p 110.00p 107.88p 107.88p 0
28/01/2014 109.75p 110.00p 108.25p 109.75p 170687
27/01/2014 109.75p 109.75p 108.25p 108.25p 3678
24/01/2014 109.75p 110.00p 108.12p 108.12p 8800
23/01/2014 106.50p 108.95p 106.25p 108.12p 75000
22/01/2014 108.00p 110.00p 108.00p 108.00p 86342
21/01/2014 107.50p 108.50p 107.50p 108.50p 32334
20/01/2014 107.25p 107.50p 106.00p 107.50p 19000
17/01/2014 107.00p 109.93p 107.00p 107.00p 28962
16/01/2014 110.00p 111.00p 108.38p 108.38p 23651
15/01/2014 110.00p 110.27p 109.25p 109.25p 40265
14/01/2014 104.50p 116.00p 101.75p 109.75p 387442
13/01/2014 100.25p 103.17p 100.25p 101.75p 1291
10/01/2014 100.00p 103.00p 97.83p 102.50p 16937
09/01/2014 100.00p 101.00p 99.50p 99.50p 0
08/01/2014 100.00p 101.00p 100.00p 101.00p 3000
07/01/2014 100.00p 100.50p 100.00p 100.50p 4100
06/01/2014 99.50p 100.13p 95.75p 100.13p 83241
03/01/2014 98.44p 99.25p 95.75p 95.75p 0
02/01/2014 98.44p 99.25p 95.88p 95.88p 1015
31/12/2013 99.25p 99.25p 99.25p 99.25p 1000
30/12/2013 99.50p 99.50p 96.00p 96.50p 0
27/12/2013 99.50p 99.50p 96.00p 97.13p 0
24/12/2013 99.50p 99.50p 96.00p 97.25p 0
23/12/2013 99.50p 99.50p 96.00p 96.00p 2259
20/12/2013 98.02p 98.75p 98.02p 98.75p 600
19/12/2013 94.50p 100.25p 92.50p 98.75p 0
18/12/2013 94.50p 100.25p 92.50p 98.25p 0
17/12/2013 94.50p 100.25p 92.50p 97.25p 0
16/12/2013 94.50p 100.25p 92.50p 97.00p 234102
13/12/2013 96.00p 100.25p 96.00p 100.25p 2685
12/12/2013 96.75p 101.50p 96.75p 101.50p 9000
11/12/2013 96.75p 99.25p 96.75p 97.00p 28590
10/12/2013 100.00p 100.00p 98.00p 99.25p 38530
09/12/2013 101.25p 102.00p 96.01p 98.00p 162180
06/12/2013 106.00p 106.00p 100.00p 102.00p 34000
05/12/2013 107.00p 107.00p 106.00p 106.00p 21000
04/12/2013 108.00p 108.00p 108.00p 108.00p 21000
03/12/2013 109.00p 110.00p 109.00p 110.00p 0
02/12/2013 109.00p 109.25p 109.00p 109.25p 3000
29/11/2013 107.00p 109.50p 107.00p 109.50p 2000
28/11/2013 107.00p 109.50p 107.00p 109.50p 0
27/11/2013 107.00p 107.00p 107.00p 107.00p 8
26/11/2013 111.98p 111.98p 109.50p 109.50p 259
25/11/2013 109.00p 109.00p 107.00p 107.00p 32353
22/11/2013 115.00p 115.00p 108.00p 108.00p 0
21/11/2013 115.00p 115.00p 108.00p 110.00p 7885
20/11/2013 109.25p 115.00p 109.00p 112.25p 54804
19/11/2013 108.00p 113.25p 106.00p 109.00p 142972
18/11/2013 111.50p 112.00p 108.00p 109.00p 38582
15/11/2013 107.00p 110.00p 107.00p 108.00p 23470
14/11/2013 102.00p 107.00p 102.00p 105.00p 17194
13/11/2013 97.00p 106.53p 96.00p 102.50p 283836
12/11/2013 94.00p 96.00p 94.00p 96.00p 0
11/11/2013 94.00p 96.00p 94.00p 96.00p 0
08/11/2013 94.00p 95.50p 94.00p 95.50p 0
07/11/2013 94.00p 94.00p 94.00p 94.00p 11869
06/11/2013 94.00p 94.00p 94.00p 94.00p 5556
05/11/2013 95.00p 95.50p 94.00p 94.00p 19306
04/11/2013 95.00p 96.00p 94.00p 95.50p 0
01/11/2013 95.00p 96.00p 94.00p 94.00p 7550
31/10/2013 95.00p 96.00p 95.00p 96.00p 0
30/10/2013 95.00p 96.00p 95.00p 96.00p 25272
29/10/2013 95.00p 96.00p 95.00p 96.00p 67491
28/10/2013 93.25p 95.00p 93.25p 95.00p 4000
25/10/2013 90.00p 94.00p 90.00p 93.00p 172584
24/10/2013 86.25p 90.00p 86.25p 90.00p 46539
23/10/2013 87.30p 87.63p 87.30p 87.50p 0
22/10/2013 87.30p 87.63p 87.30p 87.50p 0
21/10/2013 87.30p 87.63p 87.30p 87.50p 0
18/10/2013 87.30p 87.63p 87.30p 87.50p 0
17/10/2013 87.30p 87.63p 87.30p 87.50p 0
16/10/2013 87.30p 87.63p 87.30p 87.63p 5000
15/10/2013 85.50p 87.50p 85.50p 87.50p 0
14/10/2013 85.50p 87.25p 85.50p 87.25p 100
11/10/2013 87.00p 88.00p 82.25p 87.25p 0
10/10/2013 87.00p 88.00p 82.25p 83.00p 481733
09/10/2013 87.25p 88.00p 87.00p 87.00p 17110
08/10/2013 87.00p 88.00p 85.50p 88.00p 0
07/10/2013 87.00p 87.50p 85.50p 87.50p 0
04/10/2013 87.00p 87.50p 85.50p 87.50p 0
03/10/2013 87.00p 87.00p 85.50p 86.25p 264699
02/10/2013 88.60p 88.60p 86.87p 88.00p 0
01/10/2013 88.60p 88.60p 86.87p 87.88p 0
30/09/2013 88.60p 88.60p 86.87p 86.87p 260
27/09/2013 88.75p 88.75p 83.00p 87.12p 0
26/09/2013 88.75p 88.75p 83.00p 86.87p 0
25/09/2013 88.75p 88.75p 83.00p 86.87p 0
24/09/2013 88.75p 88.75p 83.00p 86.87p 4871
23/09/2013 83.00p 86.00p 82.00p 85.37p 0
20/09/2013 83.00p 86.00p 82.00p 82.00p 23067
19/09/2013 88.70p 88.70p 86.00p 86.00p 0
18/09/2013 88.70p 88.70p 86.00p 86.00p 485
17/09/2013 85.00p 88.60p 85.00p 86.00p 10500
16/09/2013 86.50p 86.50p 86.00p 86.00p 100000
13/09/2013 84.50p 86.62p 84.50p 86.62p 8034
12/09/2013 85.25p 86.62p 85.25p 86.62p 0
11/09/2013 85.25p 86.00p 85.25p 86.00p 5000
10/09/2013 84.00p 87.00p 84.00p 86.50p 16211
09/09/2013 90.00p 90.00p 86.50p 86.50p 120948
06/09/2013 88.00p 88.00p 85.00p 85.00p 197952
05/09/2013 88.00p 88.00p 88.00p 88.00p 3159
04/09/2013 84.00p 89.00p 84.00p 89.00p 6405
03/09/2013 90.00p 90.00p 86.00p 86.00p 6412
02/09/2013 84.00p 88.00p 84.00p 88.00p 0
30/08/2013 84.00p 87.00p 84.00p 87.00p 1097
29/08/2013 86.00p 86.50p 85.50p 85.50p 6311
28/08/2013 86.00p 86.50p 84.00p 86.50p 200
27/08/2013 84.00p 84.30p 84.00p 84.00p 715
23/08/2013 84.00p 89.00p 84.00p 86.50p 0
22/08/2013 84.00p 89.00p 84.00p 87.50p 694
21/08/2013 85.00p 87.00p 85.00p 86.50p 0
20/08/2013 85.00p 87.00p 85.00p 87.00p 0
19/08/2013 85.00p 86.50p 85.00p 86.50p 13260
16/08/2013 85.00p 87.00p 85.00p 86.00p 7196
15/08/2013 86.00p 90.00p 86.00p 86.00p 0
14/08/2013 86.00p 90.00p 86.00p 88.00p 27149
13/08/2013 88.00p 90.00p 88.00p 90.00p 5556
12/08/2013 85.00p 90.00p 85.00p 89.50p 26243
09/08/2013 83.00p 87.00p 81.50p 86.50p 13693
08/08/2013 83.00p 83.00p 81.50p 81.50p 843
07/08/2013 83.50p 83.50p 81.50p 82.00p 25000
06/08/2013 81.50p 81.50p 81.50p 81.50p 3415600
05/08/2013 83.00p 83.50p 81.50p 81.50p 0
02/08/2013 83.00p 83.50p 82.50p 83.00p 15218
01/08/2013 80.20p 82.50p 80.20p 82.50p 0
31/07/2013 80.20p 82.50p 80.20p 82.50p 0
30/07/2013 80.20p 81.50p 80.20p 81.50p 5356
29/07/2013 83.00p 83.50p 80.25p 82.00p 0
26/07/2013 83.00p 83.50p 80.25p 81.50p 0
25/07/2013 83.00p 83.50p 80.25p 81.50p 10054
24/07/2013 83.00p 84.00p 83.00p 83.50p 0
23/07/2013 83.00p 84.00p 83.00p 83.50p 745
22/07/2013 83.00p 83.50p 81.75p 83.50p 44054
19/07/2013 83.00p 83.00p 80.00p 82.00p 0
18/07/2013 83.00p 83.00p 80.00p 82.00p 0
17/07/2013 83.00p 83.00p 80.00p 82.00p 33500
16/07/2013 83.00p 83.00p 80.00p 80.00p 37248
15/07/2013 83.00p 83.00p 82.75p 83.00p 94904
12/07/2013 82.75p 83.00p 82.63p 83.00p 9423
11/07/2013 80.00p 83.38p 80.00p 82.63p 0
10/07/2013 80.00p 83.38p 80.00p 83.38p 0
09/07/2013 80.00p 82.00p 80.00p 82.00p 34159
08/07/2013 84.00p 85.00p 80.00p 80.00p 4852
05/07/2013 84.00p 85.87p 81.00p 85.00p 0
04/07/2013 84.00p 85.87p 81.00p 85.87p 0
03/07/2013 84.00p 84.00p 81.00p 81.00p 3782
02/07/2013 85.00p 85.00p 83.00p 83.00p 60746
01/07/2013 86.00p 86.00p 85.00p 85.00p 14425
28/06/2013 88.00p 88.00p 85.00p 85.00p 64215
27/06/2013 88.00p 88.00p 86.00p 87.00p 0
26/06/2013 88.00p 88.00p 86.00p 86.00p 20902
25/06/2013 85.00p 86.50p 85.00p 86.50p 660
24/06/2013 88.00p 88.00p 86.50p 86.50p 0
21/06/2013 88.00p 88.00p 88.00p 88.00p 80
20/06/2013 86.00p 87.50p 86.00p 87.00p 440
19/06/2013 86.00p 87.75p 86.00p 87.50p 800
18/06/2013 88.50p 88.50p 87.75p 87.75p 4746
17/06/2013 88.00p 88.00p 87.50p 88.00p 164146
14/06/2013 86.00p 86.50p 85.00p 86.50p 0
13/06/2013 86.00p 86.50p 85.00p 86.50p 0
12/06/2013 86.00p 86.00p 85.00p 85.00p 2141
11/06/2013 87.00p 88.50p 86.00p 86.00p 3216
10/06/2013 87.00p 89.00p 87.00p 88.50p 0
07/06/2013 87.00p 89.00p 87.00p 89.00p 800
06/06/2013 90.58p 90.58p 89.00p 90.00p 54
05/06/2013 87.50p 89.50p 87.00p 89.00p 66941
04/06/2013 90.55p 90.55p 89.25p 89.50p 2960
03/06/2013 87.88p 89.50p 87.88p 89.25p 0
31/05/2013 87.88p 89.50p 87.88p 89.25p 7500
30/05/2013 87.00p 89.50p 85.00p 89.50p 0
29/05/2013 87.00p 89.25p 85.00p 89.25p 408035
28/05/2013 92.75p 92.75p 89.00p 89.00p 3339
24/05/2013 93.00p 93.00p 90.00p 90.00p 10702
23/05/2013 90.33p 91.50p 90.33p 91.50p 1000
22/05/2013 92.55p 92.55p 91.50p 91.50p 900

*Close Price adjusted for both dividends and splits