Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/08/2012 84.00p 85.45p 84.00p 84.00p 0
02/08/2012 84.00p 85.45p 84.00p 84.50p 7500
01/08/2012 82.00p 82.00p 82.00p 82.00p 12232
31/07/2012 81.50p 81.80p 80.50p 80.50p 37794
30/07/2012 84.00p 84.00p 82.00p 83.00p 58934
27/07/2012 86.00p 86.00p 84.35p 85.00p 3047
26/07/2012 80.25p 83.00p 80.25p 83.00p 818
25/07/2012 81.25p 83.00p 81.25p 83.00p 2272
24/07/2012 82.00p 83.75p 82.00p 83.75p 26992
23/07/2012 82.50p 82.50p 77.50p 77.50p 17174
20/07/2012 80.75p 82.50p 80.75p 82.50p 29960
19/07/2012 80.50p 82.00p 80.12p 81.50p 0
18/07/2012 80.50p 82.00p 80.12p 80.62p 17971
17/07/2012 78.40p 79.80p 78.40p 79.00p 4000
16/07/2012 80.00p 80.00p 79.50p 79.50p 25
13/07/2012 78.00p 80.00p 76.25p 80.00p 73000
12/07/2012 78.00p 79.50p 78.00p 79.50p 57984
11/07/2012 78.00p 79.00p 75.00p 79.00p 46457
10/07/2012 81.00p 81.00p 77.00p 79.50p 0
09/07/2012 81.00p 81.00p 77.00p 79.25p 34470
06/07/2012 85.00p 85.00p 83.50p 83.50p 0
05/07/2012 85.00p 85.00p 83.50p 83.50p 7780
04/07/2012 81.50p 85.00p 76.75p 83.38p 0
03/07/2012 81.50p 85.00p 76.75p 82.50p 26230
02/07/2012 81.00p 81.00p 78.00p 79.00p 6899
29/06/2012 78.00p 79.29p 76.25p 76.75p 15500
28/06/2012 78.50p 78.50p 78.00p 78.00p 5376
27/06/2012 78.50p 78.50p 76.75p 77.75p 8000
26/06/2012 79.00p 79.50p 79.00p 79.00p 40632
25/06/2012 79.50p 79.50p 79.00p 79.00p 2000
22/06/2012 78.50p 80.12p 78.50p 80.12p 0
21/06/2012 78.50p 80.00p 78.50p 80.00p 700
20/06/2012 79.00p 79.00p 78.25p 78.25p 56000
19/06/2012 80.00p 81.00p 79.87p 79.87p 6873
18/06/2012 80.00p 81.00p 80.00p 80.50p 11175
15/06/2012 80.00p 80.00p 79.00p 79.50p 5709
14/06/2012 80.00p 80.00p 79.75p 79.75p 6000
13/06/2012 80.00p 80.00p 80.00p 80.00p 1000
12/06/2012 82.00p 82.00p 79.50p 80.00p 28950
11/06/2012 84.00p 84.00p 82.50p 83.00p 77094
08/06/2012 84.00p 85.00p 84.00p 85.00p 10014
07/06/2012 83.00p 85.25p 81.00p 85.25p 0
06/06/2012 83.00p 85.25p 81.00p 85.25p 67415
01/06/2012 82.00p 82.00p 79.00p 80.00p 176367
31/05/2012 79.00p 80.00p 78.00p 78.50p 104427
30/05/2012 80.00p 81.00p 79.00p 81.00p 32000
29/05/2012 80.00p 81.00p 80.00p 81.00p 114950
28/05/2012 79.40p 79.50p 79.40p 79.50p 65138
25/05/2012 78.00p 80.00p 77.00p 78.00p 125000
24/05/2012 78.00p 80.00p 77.00p 79.62p 107050
23/05/2012 80.12p 80.12p 79.00p 79.00p 75000
22/05/2012 80.00p 81.50p 79.00p 80.00p 32850
21/05/2012 78.00p 80.00p 78.00p 79.50p 12000
18/05/2012 80.00p 80.00p 78.00p 79.00p 25944
17/05/2012 77.00p 81.00p 77.00p 79.00p 71135
16/05/2012 78.00p 80.00p 76.00p 79.50p 34564
15/05/2012 83.25p 83.25p 77.00p 77.00p 74746
14/05/2012 88.00p 88.00p 84.25p 84.25p 28800
11/05/2012 87.50p 88.00p 87.04p 88.00p 6116
10/05/2012 89.00p 90.00p 88.50p 89.00p 6824
09/05/2012 90.00p 90.00p 88.50p 89.00p 17590
08/05/2012 93.00p 93.00p 91.00p 91.00p 6234
04/05/2012 94.00p 94.00p 93.50p 93.50p 1000
03/05/2012 90.25p 93.00p 90.00p 91.50p 6745
02/05/2012 93.00p 93.00p 90.00p 92.50p 0
01/05/2012 93.00p 93.00p 90.00p 93.00p 192300
30/04/2012 95.00p 95.00p 93.00p 93.50p 10200
27/04/2012 94.33p 94.33p 94.00p 94.00p 4
26/04/2012 95.00p 95.00p 93.00p 93.12p 3391
25/04/2012 95.00p 95.00p 93.75p 93.75p 10000
24/04/2012 95.25p 95.25p 95.00p 95.00p 7000
23/04/2012 95.00p 95.50p 95.00p 95.50p 5000
20/04/2012 96.00p 96.00p 96.00p 96.00p 13000
19/04/2012 96.00p 98.00p 96.00p 96.50p 5400
18/04/2012 95.00p 98.00p 94.80p 96.75p 15500
17/04/2012 95.50p 95.50p 95.00p 95.13p 7000
16/04/2012 98.50p 98.50p 95.50p 96.50p 22108
13/04/2012 99.00p 99.00p 98.50p 98.75p 14000
12/04/2012 100.00p 100.00p 99.00p 99.12p 106820
11/04/2012 100.00p 100.50p 95.25p 99.25p 105006
10/04/2012 100.00p 101.45p 100.00p 100.50p 4026
05/04/2012 101.00p 104.00p 99.75p 100.50p 577591
04/04/2012 101.00p 104.00p 101.00p 102.00p 86804
03/04/2012 104.00p 106.50p 104.00p 105.25p 9418
02/04/2012 104.00p 104.75p 104.00p 104.75p 11328
30/03/2012 104.00p 105.12p 103.22p 105.12p 3000
29/03/2012 102.80p 102.80p 102.25p 102.25p 3
28/03/2012 103.00p 103.00p 101.00p 102.75p 8531
27/03/2012 102.00p 106.00p 99.00p 104.50p 79060
26/03/2012 99.30p 102.00p 99.30p 100.50p 34894
23/03/2012 101.00p 101.00p 99.30p 100.50p 10650
22/03/2012 100.00p 101.00p 99.00p 101.00p 26082
21/03/2012 104.00p 104.00p 100.00p 102.00p 20391
20/03/2012 101.00p 104.00p 100.00p 102.00p 50197
19/03/2012 100.00p 104.00p 100.00p 102.00p 14050
16/03/2012 104.00p 104.00p 100.10p 102.00p 8913
15/03/2012 103.50p 103.50p 101.75p 101.75p 316
14/03/2012 102.00p 104.00p 96.00p 102.00p 39613
13/03/2012 106.00p 106.00p 89.00p 100.00p 2716891
12/03/2012 103.50p 104.75p 103.50p 104.75p 26000
09/03/2012 104.50p 105.50p 104.50p 104.50p 29605
08/03/2012 102.50p 105.23p 102.50p 103.00p 24207
07/03/2012 104.00p 105.00p 101.00p 102.00p 106141
06/03/2012 107.00p 108.50p 103.75p 108.50p 6382
05/03/2012 107.50p 109.50p 107.30p 108.75p 423264
02/03/2012 108.00p 108.62p 107.95p 108.62p 3734
01/03/2012 107.80p 110.00p 107.80p 109.00p 5117
29/02/2012 107.75p 110.00p 107.50p 107.75p 239110
28/02/2012 104.00p 111.00p 104.00p 109.12p 81132
27/02/2012 102.00p 105.00p 101.31p 102.50p 55210
24/02/2012 105.00p 105.00p 102.13p 102.13p 938
23/02/2012 100.50p 106.00p 100.50p 104.50p 9408
22/02/2012 104.00p 104.00p 102.63p 102.63p 1000
21/02/2012 103.50p 104.50p 103.50p 104.38p 4587
20/02/2012 104.50p 105.00p 100.78p 104.25p 49318
17/02/2012 99.00p 104.50p 95.00p 102.00p 32948
16/02/2012 98.00p 98.00p 95.00p 97.50p 55261
15/02/2012 94.00p 97.50p 92.00p 95.75p 806560
14/02/2012 92.00p 93.00p 91.00p 93.00p 25874
13/02/2012 88.44p 91.50p 88.44p 91.25p 52376
10/02/2012 90.00p 92.00p 90.00p 91.50p 3651
09/02/2012 90.00p 90.00p 90.00p 90.00p 60000
08/02/2012 91.00p 91.00p 88.11p 90.00p 23347
07/02/2012 89.00p 91.25p 87.25p 89.50p 35612
06/02/2012 84.00p 89.00p 84.00p 86.00p 21306
03/02/2012 80.00p 87.00p 80.00p 86.00p 131566
02/02/2012 79.70p 80.00p 79.70p 80.00p 10863
01/02/2012 80.00p 80.00p 78.50p 78.50p 7289
31/01/2012 82.00p 82.75p 76.50p 78.00p 27040
30/01/2012 83.44p 84.50p 83.44p 84.50p 1360
27/01/2012 86.75p 87.00p 84.00p 84.50p 20000
26/01/2012 83.00p 83.00p 82.00p 82.50p 20994
25/01/2012 83.00p 83.00p 82.50p 82.50p 460
24/01/2012 82.75p 83.50p 82.75p 83.50p 0
23/01/2012 82.75p 82.75p 82.75p 82.75p 500
20/01/2012 84.50p 84.97p 82.94p 83.00p 49974
19/01/2012 83.00p 83.88p 82.50p 83.88p 8044
18/01/2012 83.63p 84.00p 83.50p 83.50p 0
17/01/2012 83.63p 84.00p 83.63p 84.00p 1000
16/01/2012 82.25p 84.88p 82.00p 84.88p 0
13/01/2012 82.25p 82.25p 82.00p 82.00p 8600
12/01/2012 83.44p 84.50p 83.44p 84.50p 1000
11/01/2012 84.00p 84.00p 82.50p 83.00p 1648
10/01/2012 82.25p 85.00p 82.25p 85.00p 7000
09/01/2012 85.00p 86.00p 84.50p 84.50p 0
06/01/2012 85.00p 86.00p 85.00p 85.25p 8600
05/01/2012 81.50p 84.75p 81.50p 82.88p 3383
04/01/2012 80.00p 84.40p 80.00p 81.00p 24144
03/01/2012 77.00p 79.75p 77.00p 77.00p 16259
30/12/2011 77.50p 79.75p 75.00p 78.38p 4376
29/12/2011 75.63p 76.88p 75.63p 76.88p 473
28/12/2011 75.75p 78.50p 75.75p 75.75p 9812
23/12/2011 76.06p 76.88p 76.06p 76.88p 319
22/12/2011 75.90p 76.75p 75.90p 76.75p 3733
21/12/2011 78.00p 78.00p 77.25p 77.25p 10430
20/12/2011 78.00p 78.00p 75.00p 78.00p 9843
19/12/2011 78.00p 78.00p 78.00p 78.00p 11084
16/12/2011 75.50p 78.00p 75.50p 77.50p 21203
15/12/2011 74.00p 75.42p 74.00p 74.75p 8757
14/12/2011 75.00p 76.50p 73.00p 73.00p 28582
13/12/2011 75.00p 76.50p 75.00p 76.50p 10909
12/12/2011 76.00p 77.75p 74.50p 77.75p 12153
09/12/2011 79.00p 79.25p 76.08p 79.25p 19999
08/12/2011 79.00p 80.00p 79.00p 80.00p 6771
07/12/2011 79.26p 80.43p 79.00p 79.00p 5476
06/12/2011 80.25p 80.25p 79.00p 79.00p 15700
05/12/2011 81.00p 81.00p 80.00p 80.00p 9293
02/12/2011 76.00p 81.75p 75.50p 81.75p 40157
01/12/2011 76.00p 77.00p 75.50p 76.00p 89613
30/11/2011 75.00p 79.75p 73.00p 78.00p 59678
29/11/2011 77.75p 78.75p 77.00p 78.75p 116612
28/11/2011 77.00p 78.00p 75.75p 75.75p 22922
25/11/2011 75.00p 80.52p 75.00p 75.00p 47785
24/11/2011 83.00p 83.00p 76.00p 76.00p 56904
23/11/2011 81.00p 82.00p 78.00p 82.00p 38326
22/11/2011 80.50p 81.00p 80.50p 81.00p 19951
21/11/2011 81.75p 82.00p 79.00p 79.00p 35612
18/11/2011 82.00p 83.25p 81.75p 83.25p 8268
17/11/2011 82.00p 82.00p 81.50p 81.75p 14083
16/11/2011 82.00p 84.75p 81.00p 82.75p 137269
15/11/2011 81.25p 84.75p 81.00p 81.00p 1206142
14/11/2011 84.75p 85.00p 81.00p 81.00p 466488
11/11/2011 82.00p 82.00p 81.25p 82.00p 35600
10/11/2011 82.25p 82.44p 82.00p 82.00p 20324
09/11/2011 82.00p 85.00p 82.00p 83.50p 300994
08/11/2011 85.00p 85.00p 83.50p 83.50p 12033
07/11/2011 85.00p 85.00p 84.03p 84.50p 267144
04/11/2011 86.25p 86.25p 84.93p 85.00p 68033
03/11/2011 85.50p 85.50p 84.25p 85.50p 28603
02/11/2011 86.00p 86.00p 81.96p 85.50p 5257
01/11/2011 85.00p 86.00p 82.00p 85.00p 386588
31/10/2011 85.00p 86.00p 84.50p 85.00p 208993
28/10/2011 84.75p 86.00p 83.75p 85.00p 176819
27/10/2011 80.75p 84.00p 79.75p 83.00p 365100
26/10/2011 77.50p 80.80p 77.00p 77.00p 6250
25/10/2011 80.75p 80.75p 79.45p 79.50p 1180
24/10/2011 80.00p 81.76p 80.00p 81.00p 153485
21/10/2011 77.00p 77.25p 76.01p 77.25p 450171
20/10/2011 77.25p 77.25p 76.50p 76.50p 21000
19/10/2011 85.75p 86.00p 78.75p 78.75p 0

*Close Price adjusted for both dividends and splits