Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/10/2011 85.75p 86.00p 79.12p 79.12p 0
17/10/2011 85.75p 86.00p 80.00p 80.75p 33394
14/10/2011 84.75p 88.00p 83.85p 85.00p 208959
13/10/2011 84.00p 85.00p 80.54p 83.00p 55756
12/10/2011 76.25p 82.00p 73.39p 80.25p 81037
11/10/2011 71.75p 78.75p 71.40p 78.75p 67350
10/10/2011 68.50p 74.00p 68.12p 72.25p 56177
07/10/2011 67.50p 68.40p 67.00p 67.75p 128712
06/10/2011 71.75p 72.00p 68.00p 68.50p 108034
05/10/2011 70.00p 71.35p 69.50p 70.00p 13289
04/10/2011 76.00p 76.00p 70.00p 70.75p 66932
03/10/2011 78.00p 78.00p 76.00p 77.00p 18082
30/09/2011 80.00p 80.00p 77.00p 80.00p 598847
29/09/2011 80.00p 81.25p 80.00p 81.00p 17633
28/09/2011 80.00p 84.50p 80.00p 82.38p 4390
27/09/2011 80.50p 84.00p 80.50p 81.00p 110498
26/09/2011 84.50p 88.00p 81.00p 81.00p 26051
23/09/2011 88.00p 88.00p 80.50p 88.00p 168055
22/09/2011 92.50p 93.00p 88.00p 88.00p 51410
21/09/2011 89.00p 89.50p 88.00p 88.75p 137100
20/09/2011 90.50p 90.50p 88.00p 88.75p 23464
19/09/2011 90.50p 92.00p 90.50p 90.88p 7598
16/09/2011 92.50p 92.58p 89.00p 89.00p 225065
15/09/2011 93.00p 93.90p 92.75p 92.75p 25666
14/09/2011 94.70p 95.25p 94.55p 95.25p 35393
13/09/2011 103.75p 103.75p 91.00p 92.25p 219596
12/09/2011 99.50p 101.00p 99.50p 101.00p 211021
09/09/2011 101.00p 101.00p 100.00p 100.00p 63064
08/09/2011 102.50p 102.50p 100.50p 101.13p 8310
07/09/2011 101.00p 102.50p 101.00p 102.50p 4600
06/09/2011 105.00p 105.00p 101.00p 101.00p 2422
05/09/2011 105.00p 105.00p 101.00p 101.00p 26997
02/09/2011 107.50p 107.50p 105.00p 106.50p 4193
01/09/2011 107.00p 112.00p 105.50p 106.00p 32845
31/08/2011 99.00p 112.25p 96.38p 110.00p 129735
30/08/2011 94.00p 97.00p 93.95p 96.38p 51995
26/08/2011 91.75p 93.50p 91.75p 93.50p 56581
25/08/2011 93.75p 94.67p 93.50p 93.50p 3345
24/08/2011 94.00p 94.50p 92.33p 93.50p 76926
23/08/2011 89.00p 91.25p 89.00p 91.00p 3654
22/08/2011 90.05p 90.05p 89.25p 89.25p 333
19/08/2011 89.25p 92.75p 89.25p 90.13p 9642
18/08/2011 90.00p 91.75p 90.00p 90.00p 19527
17/08/2011 95.00p 97.67p 86.00p 92.62p 116985
16/08/2011 100.00p 100.75p 95.00p 95.88p 79951
15/08/2011 98.30p 98.30p 97.03p 97.25p 12035
12/08/2011 95.50p 99.00p 95.00p 99.00p 70859
11/08/2011 97.75p 100.63p 92.00p 95.00p 294268
10/08/2011 102.75p 103.00p 95.00p 99.00p 328966
09/08/2011 108.25p 111.75p 95.00p 98.00p 386364
08/08/2011 118.00p 118.00p 109.25p 109.25p 1236919
05/08/2011 121.25p 121.25p 116.50p 117.62p 90155
04/08/2011 125.75p 126.00p 120.00p 121.38p 98202
03/08/2011 126.00p 127.76p 125.00p 125.63p 78136
02/08/2011 128.25p 129.75p 126.40p 127.00p 76643
01/08/2011 121.00p 129.50p 121.00p 129.50p 221868
29/07/2011 118.00p 120.75p 118.00p 120.75p 80028
28/07/2011 118.00p 118.00p 116.00p 117.50p 1593291
27/07/2011 116.00p 119.00p 116.00p 117.38p 754835
26/07/2011 115.50p 115.75p 114.75p 114.75p 7000
25/07/2011 115.00p 115.00p 113.00p 113.00p 93239
22/07/2011 109.75p 114.50p 109.75p 114.00p 422238
21/07/2011 114.00p 114.00p 109.00p 109.00p 22731
20/07/2011 115.25p 115.25p 110.00p 110.37p 83411
19/07/2011 114.75p 115.75p 114.50p 115.75p 75294
18/07/2011 118.25p 118.25p 109.75p 114.50p 141855
15/07/2011 121.25p 121.25p 119.00p 119.00p 9390
14/07/2011 119.00p 121.91p 118.00p 118.00p 14090
13/07/2011 123.00p 123.00p 118.50p 118.50p 5252
12/07/2011 121.00p 121.00p 118.00p 118.00p 22044
11/07/2011 122.50p 122.50p 122.00p 122.00p 268
08/07/2011 121.50p 124.00p 121.25p 121.75p 18245
07/07/2011 123.75p 123.75p 123.50p 123.50p 3454
06/07/2011 122.50p 123.25p 118.00p 120.00p 174069
05/07/2011 121.25p 122.25p 118.00p 121.25p 349653
04/07/2011 118.00p 124.00p 118.00p 122.75p 141703
01/07/2011 119.75p 120.00p 116.75p 119.50p 25573
30/06/2011 118.00p 119.19p 115.00p 115.00p 17413
29/06/2011 120.00p 120.00p 115.50p 115.50p 65454
28/06/2011 120.00p 125.00p 118.00p 118.00p 34758
27/06/2011 127.00p 127.55p 125.00p 125.00p 0
24/06/2011 127.00p 127.55p 125.00p 126.00p 10699
23/06/2011 127.25p 127.75p 124.15p 127.75p 24367
22/06/2011 127.00p 128.50p 127.00p 127.87p 8119
21/06/2011 128.00p 129.00p 126.00p 129.00p 4239
20/06/2011 129.00p 129.25p 124.00p 124.00p 42984
17/06/2011 130.75p 138.38p 128.00p 128.25p 117168
16/06/2011 127.25p 128.50p 124.00p 126.25p 42628
15/06/2011 128.25p 129.50p 126.00p 129.50p 20835
14/06/2011 130.30p 130.30p 130.00p 130.00p 1000
13/06/2011 129.00p 129.25p 128.50p 129.25p 13267
10/06/2011 130.00p 130.00p 128.40p 129.12p 1416
09/06/2011 131.00p 132.23p 129.50p 130.62p 8058
08/06/2011 131.25p 133.00p 131.00p 132.00p 13206
07/06/2011 132.12p 132.25p 132.12p 132.25p 3757
06/06/2011 130.75p 131.00p 129.00p 130.75p 17669
03/06/2011 132.75p 133.50p 129.50p 129.88p 19446
02/06/2011 134.00p 134.50p 132.50p 133.50p 6670
01/06/2011 136.00p 136.00p 133.41p 134.50p 38890
31/05/2011 134.25p 135.00p 134.25p 134.63p 16196
27/05/2011 134.50p 134.50p 133.10p 134.38p 36986
26/05/2011 133.75p 133.78p 133.24p 133.38p 15995
25/05/2011 132.75p 133.22p 131.79p 133.00p 10049
24/05/2011 134.00p 134.25p 132.43p 133.12p 78683
23/05/2011 133.00p 134.00p 127.25p 131.25p 140039
20/05/2011 129.75p 133.25p 128.66p 131.62p 75536
19/05/2011 129.75p 130.25p 123.14p 127.25p 453964
18/05/2011 138.25p 139.00p 131.00p 132.00p 467049
17/05/2011 144.00p 147.75p 136.50p 139.00p 219077
16/05/2011 145.00p 146.74p 144.75p 144.75p 23102
13/05/2011 147.75p 147.75p 144.02p 147.00p 11620
12/05/2011 144.00p 144.00p 141.75p 142.75p 16351
11/05/2011 147.00p 147.00p 145.00p 146.25p 3858
10/05/2011 147.00p 148.49p 144.00p 144.00p 59799
09/05/2011 149.50p 149.50p 147.02p 148.50p 4278
06/05/2011 146.00p 146.00p 142.00p 146.00p 458903
05/05/2011 156.00p 156.00p 140.00p 148.00p 250482
04/05/2011 150.00p 155.96p 148.00p 152.00p 592684
03/05/2011 146.00p 151.00p 145.75p 146.50p 577909
28/04/2011 134.75p 148.00p 129.50p 145.00p 1181335
27/04/2011 130.00p 132.00p 129.50p 129.50p 726929
26/04/2011 125.00p 132.25p 125.00p 131.88p 308128
21/04/2011 128.00p 135.00p 127.02p 135.00p 1204133
20/04/2011 127.00p 130.00p 125.00p 129.00p 39216
19/04/2011 124.00p 127.00p 124.00p 127.00p 8905
18/04/2011 127.00p 127.50p 121.00p 127.25p 148379
15/04/2011 125.00p 127.50p 120.31p 127.25p 59372
14/04/2011 127.25p 127.26p 127.00p 127.25p 24831
13/04/2011 130.00p 130.75p 127.00p 128.25p 329997
12/04/2011 135.00p 135.00p 125.00p 129.00p 545554
11/04/2011 128.50p 134.00p 128.50p 131.38p 112863
08/04/2011 126.00p 128.40p 125.45p 127.50p 57061
07/04/2011 124.00p 124.50p 124.00p 124.50p 52000
06/04/2011 124.00p 125.00p 121.00p 123.00p 25789
05/04/2011 127.00p 128.73p 122.50p 125.00p 38177
04/04/2011 129.25p 135.00p 122.25p 129.00p 91320
01/04/2011 119.00p 128.00p 115.50p 128.00p 130340
31/03/2011 120.75p 124.00p 115.50p 115.50p 115148
30/03/2011 116.00p 120.24p 116.00p 119.62p 126504
29/03/2011 116.00p 116.00p 113.00p 115.50p 65494
28/03/2011 118.00p 118.00p 117.50p 117.50p 3000
25/03/2011 115.25p 115.25p 114.50p 114.50p 2602
24/03/2011 115.00p 116.00p 113.00p 116.00p 336643
23/03/2011 116.00p 116.62p 115.00p 116.00p 13384
22/03/2011 115.00p 116.50p 114.75p 116.25p 25784
21/03/2011 115.00p 115.00p 114.00p 114.50p 11760
18/03/2011 113.00p 115.00p 111.00p 114.50p 368734
17/03/2011 110.00p 115.00p 110.00p 112.50p 533419
16/03/2011 110.00p 115.00p 110.00p 115.00p 13775
15/03/2011 117.50p 118.00p 110.25p 112.13p 415222
14/03/2011 118.00p 123.20p 116.00p 116.00p 58711
11/03/2011 118.25p 121.38p 118.00p 118.00p 28582
10/03/2011 121.25p 121.25p 118.00p 118.00p 234789
09/03/2011 125.00p 125.25p 121.92p 124.00p 161119
08/03/2011 122.50p 123.60p 122.00p 123.00p 16404
07/03/2011 123.00p 124.90p 122.00p 124.00p 86743
04/03/2011 123.00p 123.75p 123.00p 123.75p 45956
03/03/2011 118.00p 128.00p 118.00p 126.00p 293245
02/03/2011 107.00p 123.00p 107.00p 119.75p 349093
01/03/2011 108.00p 112.00p 106.25p 112.00p 49888
28/02/2011 105.00p 107.85p 105.00p 106.25p 8438
25/02/2011 100.50p 106.00p 97.25p 105.00p 34822
24/02/2011 98.00p 99.62p 95.60p 99.62p 19087
23/02/2011 95.00p 97.14p 94.19p 94.75p 10572
22/02/2011 95.00p 97.51p 92.50p 95.00p 53153
21/02/2011 95.50p 98.11p 92.55p 95.00p 21440
18/02/2011 100.00p 103.32p 95.00p 95.38p 44428
17/02/2011 112.00p 112.00p 100.00p 100.00p 148414
16/02/2011 105.90p 108.25p 105.00p 106.75p 64345
15/02/2011 105.00p 107.75p 104.65p 105.00p 100437
14/02/2011 110.00p 110.00p 105.00p 105.00p 14392
11/02/2011 107.70p 108.57p 105.25p 107.25p 2335
10/02/2011 110.00p 112.55p 104.00p 105.00p 345207
09/02/2011 117.50p 117.50p 113.00p 113.00p 170314
08/02/2011 125.00p 125.00p 118.25p 118.25p 204068
07/02/2011 119.75p 128.00p 119.75p 124.75p 105250
04/02/2011 120.75p 120.75p 114.50p 115.00p 163506
03/02/2011 103.50p 121.00p 103.32p 121.00p 2602714
02/02/2011 103.00p 103.50p 100.30p 103.50p 11000
01/02/2011 102.00p 103.40p 101.25p 102.50p 17089
31/01/2011 103.25p 103.50p 100.39p 103.50p 6343
28/01/2011 100.00p 103.25p 98.00p 100.00p 207838
27/01/2011 101.00p 103.50p 98.40p 102.00p 118673
26/01/2011 101.00p 103.25p 100.63p 102.00p 56676
25/01/2011 101.00p 105.50p 98.00p 99.75p 58885
24/01/2011 95.00p 105.65p 95.00p 102.50p 174348
21/01/2011 90.00p 95.65p 90.00p 94.75p 1004068
20/01/2011 93.00p 94.25p 90.00p 90.00p 14710
19/01/2011 88.75p 94.00p 87.75p 92.50p 1517754
18/01/2011 91.00p 91.00p 83.00p 88.25p 122901
17/01/2011 93.50p 93.83p 89.25p 89.75p 43090
14/01/2011 97.75p 97.75p 90.00p 92.00p 133206
13/01/2011 91.00p 97.00p 89.30p 93.00p 685680
12/01/2011 81.25p 90.50p 80.50p 90.00p 4828344
11/01/2011 81.00p 81.00p 79.00p 80.25p 38000
10/01/2011 82.00p 82.00p 78.50p 78.50p 43468
07/01/2011 83.00p 83.00p 80.40p 81.00p 79069
06/01/2011 82.00p 82.00p 80.50p 80.50p 66931
05/01/2011 81.00p 81.00p 79.25p 79.25p 13080
04/01/2011 83.00p 84.00p 81.00p 81.50p 35029

*Close Price adjusted for both dividends and splits