Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/05/2013 90.18p 91.50p 90.18p 91.50p 17
20/05/2013 93.00p 93.00p 91.50p 91.50p 913
17/05/2013 88.46p 90.00p 88.46p 90.00p 366
16/05/2013 93.00p 93.00p 87.00p 87.00p 19429
15/05/2013 89.50p 89.50p 88.00p 88.00p 19117
14/05/2013 93.50p 93.50p 91.25p 92.25p 0
13/05/2013 93.50p 93.50p 91.25p 91.75p 0
10/05/2013 93.50p 93.50p 91.25p 91.25p 0
09/05/2013 93.50p 93.50p 91.25p 91.25p 946
08/05/2013 92.00p 92.00p 90.50p 91.25p 0
07/05/2013 92.00p 92.00p 90.50p 90.50p 3000
03/05/2013 91.00p 91.00p 88.00p 90.50p 0
02/05/2013 91.00p 91.00p 88.00p 90.50p 0
01/05/2013 91.00p 91.00p 88.00p 90.50p 0
30/04/2013 91.00p 91.00p 88.00p 90.50p 0
29/04/2013 91.00p 91.00p 88.00p 90.50p 18766
26/04/2013 93.00p 93.00p 90.00p 91.00p 0
25/04/2013 93.00p 93.00p 90.00p 91.00p 28200
24/04/2013 92.00p 94.00p 91.50p 91.50p 20416
23/04/2013 95.00p 95.00p 90.50p 90.50p 0
22/04/2013 95.00p 95.00p 93.00p 93.00p 240
19/04/2013 95.00p 95.00p 92.50p 93.00p 397
18/04/2013 95.00p 95.00p 92.50p 92.50p 0
17/04/2013 95.00p 95.00p 92.50p 92.50p 2760
16/04/2013 92.50p 93.00p 90.75p 92.00p 5536
15/04/2013 89.00p 90.75p 89.00p 90.75p 1000
12/04/2013 94.50p 94.50p 90.35p 92.00p 0
11/04/2013 94.50p 94.50p 90.35p 93.00p 0
10/04/2013 94.50p 94.50p 90.35p 92.50p 7387
09/04/2013 95.00p 95.00p 92.00p 92.50p 1102
08/04/2013 94.00p 95.00p 91.50p 92.00p 2148
05/04/2013 90.00p 94.00p 90.00p 91.50p 1313
04/04/2013 93.00p 95.00p 90.50p 91.00p 0
03/04/2013 93.00p 95.00p 90.50p 91.00p 10341
02/04/2013 89.00p 93.00p 87.89p 93.00p 23703
28/03/2013 90.00p 91.97p 84.00p 87.00p 334113
27/03/2013 93.00p 93.50p 90.00p 91.00p 16614
26/03/2013 93.26p 96.50p 93.26p 96.50p 12291
25/03/2013 93.49p 95.50p 93.49p 95.50p 163
22/03/2013 94.75p 97.00p 94.75p 96.50p 0
21/03/2013 94.75p 97.00p 94.75p 96.50p 0
20/03/2013 94.75p 97.00p 94.75p 96.50p 0
19/03/2013 94.75p 97.00p 94.75p 97.00p 1993
18/03/2013 94.75p 95.63p 94.75p 95.63p 1440
15/03/2013 100.00p 100.00p 97.00p 97.25p 0
14/03/2013 100.00p 100.00p 97.00p 97.75p 0
13/03/2013 100.00p 100.00p 97.00p 98.00p 1217916
12/03/2013 100.00p 100.00p 98.50p 98.50p 0
11/03/2013 100.00p 100.00p 98.50p 98.50p 7638
08/03/2013 98.50p 98.50p 98.50p 98.50p 372
07/03/2013 99.25p 99.50p 98.50p 98.50p 4403
06/03/2013 99.00p 101.00p 98.50p 99.50p 22250
05/03/2013 93.69p 97.25p 93.69p 96.50p 3743
04/03/2013 99.00p 99.00p 96.50p 96.50p 500
01/03/2013 97.00p 97.00p 94.75p 95.25p 0
28/02/2013 97.00p 97.00p 94.75p 95.25p 750
27/02/2013 93.25p 94.75p 93.25p 94.75p 2000
26/02/2013 96.00p 96.00p 92.50p 94.25p 16606
25/02/2013 96.00p 96.00p 93.25p 93.25p 5431
22/02/2013 93.37p 96.00p 92.00p 93.25p 0
21/02/2013 93.37p 96.00p 92.00p 93.75p 12057
20/02/2013 94.00p 95.50p 93.00p 93.00p 5000
19/02/2013 92.50p 95.50p 90.20p 95.50p 33206
18/02/2013 91.00p 92.62p 91.00p 92.62p 26750
15/02/2013 91.00p 93.25p 91.00p 92.50p 6957
14/02/2013 94.00p 94.00p 92.50p 93.25p 40068
13/02/2013 93.00p 93.05p 91.00p 93.00p 139273
12/02/2013 92.25p 92.25p 90.14p 92.00p 0
11/02/2013 92.25p 92.25p 90.14p 92.00p 0
08/02/2013 92.25p 92.25p 90.14p 91.87p 9457
07/02/2013 92.25p 92.25p 91.62p 91.62p 4
06/02/2013 91.00p 91.78p 91.00p 91.00p 49895
05/02/2013 91.00p 92.00p 91.00p 91.13p 182547
04/02/2013 89.32p 92.00p 89.32p 92.00p 3583
01/02/2013 89.02p 91.62p 89.02p 91.62p 44630
31/01/2013 91.00p 91.62p 91.00p 91.62p 46602
30/01/2013 90.52p 91.13p 90.52p 91.13p 500
29/01/2013 90.68p 91.62p 90.68p 91.62p 5984
28/01/2013 91.00p 91.62p 90.50p 91.62p 87000
25/01/2013 90.00p 90.50p 90.00p 90.50p 34935
24/01/2013 89.00p 89.00p 86.48p 88.50p 39099
23/01/2013 89.00p 89.00p 86.75p 86.75p 15553
22/01/2013 88.67p 88.67p 86.30p 87.50p 14210
21/01/2013 87.00p 87.00p 85.25p 86.50p 0
18/01/2013 87.00p 87.00p 85.25p 86.25p 6023
17/01/2013 87.50p 87.50p 85.00p 86.50p 349296
16/01/2013 85.00p 86.00p 85.00p 86.00p 10535
15/01/2013 87.00p 87.50p 86.00p 86.00p 1500
14/01/2013 84.00p 85.75p 83.00p 85.75p 0
11/01/2013 84.00p 85.50p 83.00p 85.50p 106030
10/01/2013 84.00p 85.50p 84.00p 85.50p 133986
09/01/2013 84.50p 85.25p 84.50p 85.00p 65670
08/01/2013 88.00p 89.00p 85.00p 85.00p 20069
07/01/2013 84.00p 87.50p 83.48p 84.00p 17248
04/01/2013 83.00p 83.20p 78.80p 80.00p 132318
03/01/2013 86.00p 86.00p 83.50p 83.50p 35647
02/01/2013 94.00p 94.00p 86.25p 86.25p 29790
31/12/2012 92.00p 97.00p 90.00p 97.00p 83723
28/12/2012 90.00p 95.00p 89.50p 89.50p 65738
27/12/2012 85.00p 94.00p 84.50p 91.00p 23937
24/12/2012 87.00p 88.50p 85.00p 88.50p 0
21/12/2012 87.00p 88.00p 85.00p 88.00p 0
20/12/2012 87.00p 87.05p 85.00p 87.00p 14511
19/12/2012 85.50p 87.75p 85.00p 87.75p 8600
18/12/2012 87.00p 90.00p 85.50p 87.75p 14232
17/12/2012 84.05p 85.50p 84.05p 85.50p 0
14/12/2012 84.05p 85.00p 84.05p 85.00p 1183
13/12/2012 84.00p 86.00p 84.00p 85.00p 1164
12/12/2012 82.00p 84.50p 82.00p 84.50p 2317
11/12/2012 84.00p 84.50p 83.00p 84.50p 346147
10/12/2012 82.00p 84.50p 82.00p 84.50p 21370
07/12/2012 82.25p 82.34p 80.00p 81.00p 647481
06/12/2012 84.00p 85.80p 83.50p 83.50p 6454
05/12/2012 85.00p 85.00p 83.00p 83.50p 161000
04/12/2012 85.00p 85.00p 84.00p 84.00p 202716
03/12/2012 85.00p 85.00p 83.00p 84.00p 126429
30/11/2012 90.00p 90.00p 84.00p 85.00p 349975
29/11/2012 88.00p 90.00p 85.10p 86.00p 115807
28/11/2012 85.00p 88.00p 85.00p 87.00p 25300
27/11/2012 83.00p 83.00p 83.00p 83.00p 121129
26/11/2012 85.00p 85.00p 83.00p 84.00p 10628
23/11/2012 86.00p 86.00p 83.12p 83.50p 12245
22/11/2012 87.50p 87.50p 83.00p 83.00p 45857
21/11/2012 85.00p 88.80p 85.00p 88.75p 177099
20/11/2012 85.00p 85.00p 84.90p 85.00p 16884
19/11/2012 86.50p 87.00p 79.00p 87.00p 68988
16/11/2012 89.88p 89.88p 88.25p 88.25p 1314
15/11/2012 91.00p 91.00p 88.75p 88.75p 200
14/11/2012 86.95p 88.25p 86.95p 88.25p 289
13/11/2012 88.00p 89.25p 87.00p 88.25p 0
12/11/2012 88.00p 89.25p 87.00p 89.25p 17500
09/11/2012 91.80p 91.80p 90.00p 90.00p 20430
08/11/2012 91.00p 91.00p 91.00p 91.00p 7224
07/11/2012 91.00p 91.05p 91.00p 91.00p 8658
06/11/2012 91.00p 91.00p 89.00p 91.00p 271222
05/11/2012 92.00p 92.00p 90.00p 90.00p 29127
02/11/2012 92.75p 94.00p 92.00p 92.00p 20324
01/11/2012 93.00p 93.00p 90.00p 90.00p 6779
31/10/2012 88.00p 93.00p 88.00p 90.25p 306671
30/10/2012 93.00p 93.00p 90.00p 90.00p 1138
29/10/2012 90.00p 90.00p 90.00p 90.00p 20114
26/10/2012 90.00p 90.00p 89.00p 90.00p 3798
25/10/2012 90.00p 90.00p 89.75p 90.00p 67944
24/10/2012 88.00p 88.00p 88.00p 88.00p 9262
23/10/2012 86.00p 86.00p 86.00p 86.00p 11946
22/10/2012 87.00p 87.00p 86.00p 86.00p 22505
19/10/2012 88.00p 88.00p 88.00p 88.00p 5710
18/10/2012 88.00p 88.00p 88.00p 88.00p 1177
17/10/2012 91.00p 91.00p 88.00p 88.00p 111075
16/10/2012 90.00p 91.00p 90.00p 91.00p 69227
15/10/2012 89.00p 89.00p 89.00p 89.00p 117444
12/10/2012 88.00p 88.00p 87.75p 87.75p 1187
11/10/2012 88.50p 88.50p 87.75p 87.75p 173287
10/10/2012 84.00p 88.00p 84.00p 88.00p 21171
09/10/2012 85.00p 87.00p 85.00p 87.00p 5532
08/10/2012 86.00p 88.00p 86.00p 86.00p 4561
05/10/2012 88.00p 88.00p 85.50p 88.00p 311329
04/10/2012 85.50p 85.50p 85.50p 85.50p 31640
03/10/2012 85.00p 85.00p 85.00p 85.00p 6492
02/10/2012 87.00p 87.00p 85.75p 85.75p 5674
01/10/2012 86.75p 86.75p 86.12p 86.12p 213000
28/09/2012 83.00p 87.50p 83.00p 85.25p 5942
27/09/2012 86.00p 86.00p 84.38p 84.38p 6980
26/09/2012 85.00p 86.00p 84.00p 86.00p 16000
25/09/2012 87.00p 90.09p 85.00p 88.50p 38624
24/09/2012 89.00p 89.00p 87.00p 88.50p 26723
21/09/2012 91.00p 91.30p 90.00p 90.50p 20654
20/09/2012 94.00p 94.00p 91.00p 91.62p 62321
19/09/2012 95.00p 96.07p 94.50p 94.50p 51624
18/09/2012 92.00p 94.00p 91.00p 94.00p 895668
17/09/2012 90.00p 92.00p 88.75p 90.50p 158632
14/09/2012 89.00p 90.00p 88.00p 89.13p 158565
13/09/2012 89.00p 89.00p 88.00p 88.50p 113022
12/09/2012 90.00p 90.00p 88.75p 88.75p 227186
11/09/2012 88.00p 90.00p 88.00p 89.00p 27976
10/09/2012 90.00p 92.00p 87.58p 89.00p 38743
07/09/2012 88.00p 91.00p 85.03p 89.00p 248427
06/09/2012 86.50p 88.00p 86.50p 88.00p 171647
05/09/2012 86.00p 88.33p 86.00p 86.50p 117050
04/09/2012 84.50p 85.62p 84.50p 85.62p 4923
03/09/2012 86.50p 86.75p 85.50p 86.75p 20031
31/08/2012 85.00p 86.00p 84.50p 85.25p 127904
30/08/2012 85.00p 85.00p 84.50p 85.00p 414441
29/08/2012 88.50p 88.50p 84.25p 84.25p 66966
28/08/2012 84.75p 93.50p 84.75p 88.00p 67702
24/08/2012 84.50p 87.50p 84.50p 87.50p 210
23/08/2012 85.75p 85.75p 84.50p 84.50p 22595
22/08/2012 84.25p 84.25p 84.00p 84.00p 230187
21/08/2012 85.75p 86.00p 84.75p 84.75p 32090
20/08/2012 85.50p 85.50p 85.50p 85.50p 600000
17/08/2012 87.00p 87.25p 86.00p 87.25p 0
16/08/2012 87.00p 87.00p 86.00p 87.00p 8500
15/08/2012 86.00p 86.50p 85.87p 85.87p 0
14/08/2012 86.00p 86.50p 86.00p 86.50p 250000
13/08/2012 85.25p 87.48p 83.00p 83.00p 48535
10/08/2012 86.50p 88.00p 86.50p 87.37p 4582
09/08/2012 86.50p 86.50p 85.75p 85.75p 41818
08/08/2012 86.00p 86.00p 85.00p 85.50p 29000
07/08/2012 86.00p 88.00p 85.00p 88.00p 23898
06/08/2012 85.00p 88.25p 85.00p 85.87p 46626

*Close Price adjusted for both dividends and splits