Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/06/2020 22.50p 22.80p 22.00p 22.50p 14906
23/06/2020 22.50p 22.83p 22.30p 22.50p 12615
22/06/2020 22.70p 22.74p 22.40p 22.50p 25000
19/06/2020 22.70p 22.70p 22.41p 22.70p 1000
18/06/2020 22.70p 22.70p 22.70p 22.70p 0
17/06/2020 22.70p 22.70p 22.43p 22.70p 26539
16/06/2020 22.50p 22.97p 22.50p 22.70p 33034
15/06/2020 22.50p 22.80p 22.05p 22.50p 18319
12/06/2020 21.50p 22.00p 21.30p 22.00p 104435
11/06/2020 23.00p 23.00p 21.50p 21.50p 46896
10/06/2020 23.50p 23.50p 22.25p 23.00p 27242
09/06/2020 24.00p 24.90p 23.05p 23.50p 51866
08/06/2020 23.50p 25.00p 23.05p 24.00p 70244
05/06/2020 23.50p 24.00p 23.50p 23.50p 12264
04/06/2020 23.50p 24.40p 23.50p 23.50p 25179
03/06/2020 23.50p 24.00p 23.50p 24.00p 40944
02/06/2020 23.50p 23.50p 23.30p 23.50p 24066
29/05/2020 22.00p 22.75p 20.00p 22.50p 89406
28/05/2020 24.00p 26.00p 24.00p 25.00p 17059
27/05/2020 24.00p 25.00p 23.30p 24.00p 29409
26/05/2020 23.50p 24.50p 23.00p 24.00p 55543
25/05/2020 24.50p 24.50p 23.50p 23.50p 8016
22/05/2020 24.50p 24.50p 23.50p 23.50p 8016
21/05/2020 24.50p 24.55p 24.05p 24.50p 25000
20/05/2020 24.50p 24.75p 24.50p 24.50p 1000
19/05/2020 25.00p 25.00p 24.01p 24.50p 28992
18/05/2020 22.50p 26.00p 22.50p 26.00p 84025
15/05/2020 22.50p 23.00p 22.10p 23.00p 58524
14/05/2020 23.50p 24.50p 22.00p 22.00p 119638
13/05/2020 25.50p 26.00p 23.10p 23.50p 44156
12/05/2020 25.50p 26.70p 25.00p 25.50p 128298
11/05/2020 27.50p 33.98p 24.66p 28.00p 740317
08/05/2020 20.50p 27.90p 18.00p 26.50p 1439877
07/05/2020 20.50p 27.90p 18.00p 26.50p 1439877
06/05/2020 20.50p 20.70p 20.00p 20.50p 109912
05/05/2020 20.50p 21.00p 20.00p 20.50p 84177
04/05/2020 19.50p 24.00p 19.50p 20.50p 394416
01/05/2020 19.00p 20.00p 18.50p 19.50p 63225
30/04/2020 19.00p 19.71p 18.50p 19.00p 33237
29/04/2020 19.00p 19.71p 18.81p 19.00p 28073
28/04/2020 19.00p 19.00p 18.80p 19.00p 32241
27/04/2020 18.50p 20.00p 18.50p 18.50p 2000
24/04/2020 18.50p 18.75p 18.50p 18.50p 7444
23/04/2020 18.50p 19.00p 18.50p 18.50p 11900
22/04/2020 18.50p 18.50p 17.01p 18.50p 26765
21/04/2020 19.50p 19.50p 17.50p 18.50p 46907
20/04/2020 22.00p 22.00p 18.10p 19.00p 270493
17/04/2020 20.50p 25.94p 20.25p 22.00p 491126
16/04/2020 20.50p 21.00p 20.00p 20.50p 14999
15/04/2020 20.50p 21.00p 20.50p 21.00p 9998
14/04/2020 20.50p 21.00p 20.02p 20.50p 71795
13/04/2020 23.00p 24.00p 18.00p 21.00p 191678
10/04/2020 23.00p 24.00p 18.00p 21.00p 191678
09/04/2020 23.00p 24.00p 18.00p 21.00p 191678
08/04/2020 21.00p 24.00p 20.70p 23.00p 149255
07/04/2020 18.50p 23.00p 18.50p 21.00p 45248
06/04/2020 22.50p 22.50p 21.50p 21.50p 28407
03/04/2020 21.00p 24.00p 20.40p 22.50p 30136
02/04/2020 20.00p 21.90p 20.00p 20.00p 90333
01/04/2020 21.00p 21.00p 21.00p 21.00p 0
31/03/2020 21.00p 21.99p 21.00p 21.00p 6821
30/03/2020 21.00p 21.99p 19.50p 21.00p 6354
27/03/2020 21.00p 22.00p 21.00p 21.00p 145
26/03/2020 21.00p 21.40p 21.00p 21.00p 0
25/03/2020 21.00p 22.00p 19.00p 21.40p 43911
24/03/2020 21.00p 22.00p 21.00p 21.00p 7499
23/03/2020 21.50p 22.50p 20.00p 21.00p 15027
20/03/2020 21.50p 22.50p 21.50p 21.50p 200
19/03/2020 21.50p 21.50p 21.50p 21.50p 0
18/03/2020 21.50p 21.50p 21.50p 21.50p 0
17/03/2020 21.50p 21.50p 20.00p 21.50p 7797
16/03/2020 22.00p 23.94p 19.50p 21.50p 28507
13/03/2020 22.50p 22.50p 22.50p 22.50p 0
12/03/2020 22.50p 22.50p 21.55p 22.50p 17773
11/03/2020 23.00p 23.95p 22.00p 22.50p 18035
10/03/2020 23.50p 26.00p 21.50p 26.00p 73658
09/03/2020 23.50p 24.25p 21.50p 23.50p 8127
06/03/2020 27.50p 27.50p 26.00p 27.00p 43297
05/03/2020 27.00p 28.00p 26.25p 27.00p 94806
04/03/2020 27.00p 27.00p 27.00p 27.00p 0
03/03/2020 27.00p 28.00p 26.20p 27.00p 15505
02/03/2020 26.50p 28.00p 26.00p 28.00p 8000
28/02/2020 27.00p 27.70p 26.20p 27.00p 10499
27/02/2020 28.50p 28.70p 26.30p 27.00p 11964
26/02/2020 28.50p 28.50p 27.06p 28.50p 1000
25/02/2020 28.50p 28.50p 28.50p 28.50p 0
24/02/2020 28.50p 29.50p 28.50p 28.50p 2400
21/02/2020 28.50p 30.00p 28.50p 30.00p 5000
20/02/2020 28.50p 30.00p 27.56p 30.00p 60463
19/02/2020 28.50p 30.00p 27.30p 28.50p 23935
18/02/2020 29.50p 29.70p 27.30p 28.50p 24570
17/02/2020 29.50p 31.00p 29.50p 29.50p 4871
14/02/2020 29.50p 29.95p 29.00p 29.50p 10323
13/02/2020 29.50p 29.50p 28.75p 29.50p 33435
12/02/2020 29.00p 30.32p 29.00p 29.50p 3273
11/02/2020 29.00p 29.00p 29.00p 29.00p 0
10/02/2020 29.00p 31.00p 29.00p 29.00p 10000
07/02/2020 29.00p 30.44p 28.35p 29.00p 12324
06/02/2020 29.00p 30.44p 29.00p 29.00p 287
05/02/2020 29.00p 30.50p 28.35p 29.00p 1315
04/02/2020 27.50p 31.00p 27.30p 30.00p 65952
03/02/2020 30.00p 30.50p 30.00p 30.00p 13137
31/01/2020 29.50p 30.00p 29.50p 30.00p 40000
30/01/2020 32.00p 32.00p 29.50p 29.50p 18614
29/01/2020 32.00p 32.40p 31.65p 32.00p 10417
28/01/2020 32.50p 32.50p 31.68p 32.00p 3118
27/01/2020 27.50p 32.00p 26.25p 32.00p 320030
24/01/2020 38.50p 39.40p 37.76p 38.50p 13186
23/01/2020 38.50p 39.40p 38.50p 38.50p 0
22/01/2020 38.50p 39.40p 37.65p 39.40p 10630
21/01/2020 38.50p 38.50p 38.15p 38.50p 15000
20/01/2020 38.50p 40.00p 38.50p 38.50p 425
17/01/2020 38.50p 40.00p 38.50p 38.50p 3757
16/01/2020 38.50p 39.40p 38.50p 39.40p 10360
15/01/2020 38.50p 39.00p 37.60p 38.50p 12464
14/01/2020 38.50p 39.00p 38.50p 38.50p 4323
13/01/2020 38.50p 39.10p 37.52p 38.50p 10095
10/01/2020 38.50p 38.50p 37.36p 38.50p 285
09/01/2020 38.50p 39.00p 37.30p 38.50p 15682
08/01/2020 38.50p 38.50p 37.76p 38.50p 9169
07/01/2020 38.50p 38.50p 37.76p 38.50p 14330
06/01/2020 38.00p 39.97p 37.25p 38.50p 42378
03/01/2020 38.50p 41.00p 38.00p 39.50p 43862
02/01/2020 38.00p 40.00p 38.00p 38.50p 54869
01/01/2020 38.00p 39.90p 38.00p 38.00p 11460
31/12/2019 38.00p 39.90p 38.00p 38.00p 11460
30/12/2019 37.50p 39.96p 37.50p 38.00p 37397
27/12/2019 35.50p 40.00p 35.00p 37.50p 40676
26/12/2019 34.50p 35.95p 34.50p 35.50p 22000
25/12/2019 34.50p 35.95p 34.50p 35.50p 22000
24/12/2019 34.50p 35.95p 34.50p 35.50p 22000
23/12/2019 33.00p 34.50p 33.00p 34.50p 46081
20/12/2019 33.00p 33.00p 32.50p 33.00p 8449
19/12/2019 33.00p 34.00p 33.00p 33.00p 12594
18/12/2019 33.00p 34.00p 33.00p 33.00p 12994
17/12/2019 33.00p 33.00p 31.00p 33.00p 33000
16/12/2019 33.00p 33.45p 32.20p 33.00p 20849
13/12/2019 33.00p 33.00p 32.20p 33.00p 2000
12/12/2019 33.00p 33.00p 33.00p 33.00p 0
11/12/2019 33.50p 33.55p 33.00p 33.00p 23121
10/12/2019 33.00p 34.00p 33.00p 33.00p 7764
09/12/2019 33.00p 33.00p 33.00p 33.00p 3000
06/12/2019 33.00p 33.00p 32.10p 33.00p 2000
05/12/2019 33.00p 33.00p 32.10p 33.00p 2197
04/12/2019 33.00p 33.00p 32.10p 33.00p 9626
03/12/2019 31.50p 34.00p 31.50p 33.00p 148384
02/12/2019 31.50p 31.50p 31.50p 31.50p 34642
29/11/2019 32.00p 32.00p 31.00p 31.50p 11735
28/11/2019 32.00p 32.00p 31.50p 32.00p 0
27/11/2019 31.50p 32.00p 31.25p 32.00p 39000
26/11/2019 31.00p 32.00p 31.00p 31.50p 23649
25/11/2019 31.50p 31.50p 30.96p 31.00p 31720
22/11/2019 31.50p 31.75p 31.00p 31.50p 5267
21/11/2019 31.50p 31.50p 31.50p 31.50p 0
20/11/2019 31.50p 31.50p 31.50p 31.50p 0
19/11/2019 31.00p 31.89p 30.86p 31.50p 38438
18/11/2019 31.00p 31.94p 31.00p 31.00p 3130
15/11/2019 31.50p 32.74p 31.00p 31.00p 48496
14/11/2019 31.50p 32.75p 31.50p 31.50p 16560
13/11/2019 31.50p 32.75p 31.50p 31.50p 7107
12/11/2019 32.00p 32.00p 31.50p 31.50p 0
11/11/2019 32.00p 33.50p 32.00p 32.00p 3576
08/11/2019 32.00p 33.75p 31.60p 32.00p 11424
07/11/2019 32.00p 33.75p 32.00p 32.00p 2914
06/11/2019 32.00p 32.00p 32.00p 32.00p 0
05/11/2019 31.50p 33.75p 31.50p 32.00p 45190
04/11/2019 29.00p 33.00p 29.00p 31.50p 38100
01/11/2019 33.00p 34.00p 32.20p 33.00p 103500
31/10/2019 33.00p 33.85p 32.20p 33.00p 17788
30/10/2019 33.00p 33.40p 33.00p 33.00p 3000
29/10/2019 33.00p 34.00p 33.00p 33.00p 5000
28/10/2019 33.00p 33.00p 33.00p 33.00p 0
25/10/2019 33.00p 33.80p 33.00p 33.00p 8000
24/10/2019 33.00p 33.00p 33.00p 33.00p 21666
23/10/2019 34.00p 34.00p 31.00p 33.20p 32423
22/10/2019 34.00p 34.00p 34.00p 34.00p 0
21/10/2019 34.00p 34.00p 33.05p 34.00p 23242
18/10/2019 34.00p 35.00p 34.00p 34.00p 5000
17/10/2019 32.50p 34.00p 32.50p 34.00p 6933
16/10/2019 30.50p 33.00p 30.50p 32.50p 22992
15/10/2019 30.00p 31.00p 30.00p 30.00p 25695
14/10/2019 30.00p 31.00p 30.00p 30.00p 13854
11/10/2019 29.50p 31.00p 29.50p 30.00p 2903
10/10/2019 30.00p 31.00p 30.00p 30.00p 9199
09/10/2019 29.50p 30.00p 29.50p 30.00p 0
08/10/2019 28.00p 31.00p 28.00p 30.00p 43343
07/10/2019 28.50p 30.00p 27.00p 30.00p 43628
04/10/2019 30.00p 30.00p 27.10p 28.50p 11833
03/10/2019 30.00p 30.60p 29.00p 30.00p 38055
02/10/2019 34.00p 34.00p 28.00p 32.00p 98417
01/10/2019 34.00p 34.00p 33.18p 34.00p 3669
30/09/2019 38.00p 39.97p 32.00p 34.00p 86157
27/09/2019 38.00p 38.98p 37.33p 38.50p 18400
26/09/2019 38.00p 39.97p 37.33p 38.50p 34518
25/09/2019 38.00p 38.00p 36.75p 38.00p 6250
24/09/2019 37.50p 40.00p 37.50p 38.00p 41145
23/09/2019 37.50p 39.75p 37.00p 37.50p 19598
20/09/2019 35.50p 38.00p 35.50p 37.00p 51171
19/09/2019 35.00p 36.00p 35.00p 35.50p 16082
18/09/2019 35.00p 36.00p 34.50p 35.00p 20972

*Close Price adjusted for both dividends and splits