Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/09/2019 35.00p 36.00p 35.00p 35.00p 13000
16/09/2019 33.50p 35.85p 33.50p 35.00p 57217
13/09/2019 33.50p 34.85p 33.50p 33.50p 14395
12/09/2019 38.50p 38.50p 32.02p 33.50p 122227
11/09/2019 38.50p 38.90p 38.50p 38.50p 353
10/09/2019 38.50p 39.00p 38.50p 38.50p 13884
09/09/2019 37.00p 39.00p 36.40p 38.50p 121452
06/09/2019 36.50p 37.94p 35.06p 37.00p 36527
05/09/2019 36.50p 37.94p 36.50p 36.50p 7018
04/09/2019 36.50p 37.94p 36.50p 36.50p 1000
03/09/2019 33.50p 38.00p 33.50p 37.00p 184829
02/09/2019 33.00p 33.85p 33.00p 33.40p 109000
30/08/2019 35.50p 35.50p 32.00p 33.00p 56308
29/08/2019 35.50p 35.89p 35.10p 35.50p 32308
28/08/2019 36.00p 36.00p 35.50p 35.50p 8370
27/08/2019 39.50p 39.50p 35.95p 36.00p 24751
23/08/2019 39.50p 39.50p 38.00p 39.00p 13000
22/08/2019 40.00p 41.00p 39.00p 39.50p 9963
21/08/2019 41.00p 41.00p 39.25p 40.50p 9009
20/08/2019 41.00p 41.50p 40.04p 41.00p 33574
19/08/2019 41.00p 41.00p 40.22p 41.00p 9000
16/08/2019 41.00p 41.58p 40.10p 41.00p 34646
15/08/2019 42.00p 42.00p 40.00p 41.00p 36346
14/08/2019 41.00p 43.70p 41.00p 42.00p 78767
13/08/2019 41.00p 50.00p 41.00p 41.50p 359200
12/08/2019 36.50p 42.75p 36.50p 41.00p 76960
09/08/2019 36.00p 37.00p 34.20p 36.50p 106434
08/08/2019 33.00p 41.00p 32.55p 36.00p 421908
07/08/2019 35.50p 35.50p 30.00p 33.00p 237640
06/08/2019 38.50p 38.50p 33.10p 35.50p 115927
05/08/2019 48.50p 48.50p 35.00p 38.50p 223379
02/08/2019 49.50p 49.50p 47.50p 48.50p 654
01/08/2019 50.00p 50.00p 48.00p 49.50p 3001
31/07/2019 50.00p 51.50p 49.90p 50.00p 3500
30/07/2019 51.00p 51.00p 48.00p 50.00p 5800
29/07/2019 51.50p 51.50p 50.00p 51.00p 1250
26/07/2019 51.50p 51.50p 51.50p 51.50p 20000
25/07/2019 52.00p 52.00p 50.00p 51.50p 9440
24/07/2019 53.00p 53.00p 51.04p 52.00p 24730
23/07/2019 53.00p 53.85p 53.00p 53.00p 24000
22/07/2019 53.00p 53.00p 51.00p 53.00p 4320
19/07/2019 56.00p 56.00p 51.00p 53.00p 52182
18/07/2019 58.00p 58.00p 53.00p 57.50p 76835
17/07/2019 76.50p 76.50p 57.06p 62.50p 9219
16/07/2019 76.50p 79.00p 74.60p 76.50p 3430
15/07/2019 77.50p 79.00p 74.50p 76.50p 27511
12/07/2019 77.50p 77.50p 77.00p 77.50p 7750
11/07/2019 77.00p 77.50p 76.75p 77.50p 3000
10/07/2019 75.50p 78.00p 75.50p 77.00p 10472
09/07/2019 81.50p 81.50p 75.00p 75.00p 43429
08/07/2019 81.50p 81.70p 80.15p 81.50p 7328
05/07/2019 81.00p 81.90p 80.10p 81.50p 44290
04/07/2019 78.50p 86.00p 78.50p 80.50p 123311
03/07/2019 75.50p 79.00p 75.50p 78.50p 27637
02/07/2019 69.50p 79.65p 69.50p 75.50p 68981
01/07/2019 69.50p 69.88p 69.50p 69.50p 986
28/06/2019 69.50p 69.88p 69.50p 69.50p 5000
27/06/2019 69.00p 69.50p 69.00p 69.50p 0
26/06/2019 69.00p 70.00p 69.00p 69.50p 2766
25/06/2019 71.50p 73.00p 68.00p 69.00p 29749
24/06/2019 71.50p 71.50p 71.40p 71.50p 3000
21/06/2019 76.00p 76.00p 71.50p 71.50p 2323
20/06/2019 76.00p 76.00p 75.80p 76.00p 1000
19/06/2019 76.50p 76.50p 75.00p 76.00p 9508
18/06/2019 76.50p 76.50p 75.30p 76.50p 3
17/06/2019 76.50p 78.00p 75.30p 76.50p 5747
14/06/2019 76.50p 78.00p 76.50p 76.50p 3318
13/06/2019 77.50p 77.50p 75.25p 76.50p 1799
12/06/2019 77.50p 79.00p 77.06p 77.50p 16592
11/06/2019 78.50p 78.50p 78.50p 78.50p 0
10/06/2019 80.00p 80.00p 77.15p 78.50p 793
07/06/2019 80.00p 80.00p 80.00p 80.00p 0
06/06/2019 80.00p 81.15p 80.00p 80.00p 5217
05/06/2019 80.00p 83.00p 80.00p 83.00p 12115
04/06/2019 80.00p 81.20p 80.00p 80.00p 7000
03/06/2019 80.50p 81.25p 78.75p 80.00p 9812
31/05/2019 82.00p 82.00p 79.66p 80.50p 11123
30/05/2019 82.00p 82.00p 81.22p 82.00p 1665
29/05/2019 82.50p 84.00p 81.45p 82.00p 6118
28/05/2019 82.00p 83.75p 82.00p 82.50p 18869
24/05/2019 81.50p 83.92p 80.00p 82.00p 17228
23/05/2019 82.00p 82.79p 81.35p 81.50p 31031
22/05/2019 82.00p 83.72p 81.20p 82.00p 10809
21/05/2019 81.50p 83.50p 81.20p 82.00p 7654
20/05/2019 79.50p 84.90p 79.50p 81.50p 62855
17/05/2019 79.50p 80.00p 79.50p 79.50p 3735
16/05/2019 79.50p 79.50p 78.13p 79.50p 4204
15/05/2019 81.50p 81.50p 78.13p 79.50p 6207
14/05/2019 81.50p 81.50p 81.50p 81.50p 0
13/05/2019 81.50p 81.50p 81.02p 81.50p 3000
10/05/2019 81.50p 81.50p 80.00p 81.50p 2500
09/05/2019 81.50p 81.50p 80.00p 81.50p 4879
08/05/2019 81.50p 81.65p 81.50p 81.50p 2434
07/05/2019 81.00p 83.00p 80.25p 81.50p 18410
03/05/2019 76.00p 81.00p 75.08p 81.00p 60653
02/05/2019 87.00p 87.75p 80.14p 81.00p 53600
01/05/2019 90.00p 91.00p 88.20p 89.00p 182211
30/04/2019 83.50p 92.00p 83.50p 90.00p 83897
29/04/2019 84.00p 85.00p 83.00p 83.50p 43355
26/04/2019 83.50p 86.00p 83.50p 85.00p 104237
25/04/2019 85.50p 87.00p 83.20p 83.50p 185020
24/04/2019 96.00p 98.50p 85.50p 85.50p 55233
23/04/2019 78.50p 102.02p 78.50p 96.00p 129825
18/04/2019 67.50p 78.50p 67.20p 78.50p 44191
17/04/2019 64.50p 67.80p 60.00p 67.50p 716094
16/04/2019 63.50p 67.00p 63.50p 65.00p 507065
15/04/2019 63.50p 65.00p 62.30p 65.00p 10907
12/04/2019 64.00p 64.00p 63.10p 63.50p 19465
11/04/2019 60.50p 64.00p 60.00p 64.00p 73902
10/04/2019 56.00p 60.30p 56.00p 59.00p 174949
09/04/2019 56.00p 58.75p 56.00p 56.50p 56691
08/04/2019 51.00p 56.80p 51.00p 55.50p 64569
05/04/2019 49.00p 52.00p 49.00p 49.50p 0
04/04/2019 49.00p 49.00p 46.00p 49.00p 4216
03/04/2019 49.00p 51.70p 47.50p 49.00p 9500
02/04/2019 50.00p 50.00p 50.00p 50.00p 0
01/04/2019 50.00p 50.00p 50.00p 50.00p 22500
29/03/2019 49.50p 50.00p 49.50p 50.00p 0
28/03/2019 49.50p 50.00p 49.50p 50.00p 0
27/03/2019 49.50p 50.00p 49.50p 50.00p 0
26/03/2019 50.00p 50.00p 50.00p 50.00p 0
25/03/2019 49.50p 50.00p 49.50p 50.00p 0
22/03/2019 49.50p 50.00p 49.50p 50.00p 0
21/03/2019 49.50p 50.00p 49.50p 50.00p 0
20/03/2019 50.00p 50.00p 50.00p 50.00p 0
19/03/2019 50.00p 50.00p 50.00p 50.00p 0
18/03/2019 50.00p 50.00p 50.00p 50.00p 0
15/03/2019 50.00p 50.00p 50.00p 50.00p 0
14/03/2019 49.50p 50.00p 49.50p 50.00p 0
13/03/2019 50.00p 50.00p 50.00p 50.00p 0
12/03/2019 50.00p 50.00p 50.00p 50.00p 0
11/03/2019 49.50p 50.00p 49.50p 50.00p 0
08/03/2019 50.00p 50.00p 50.00p 50.00p 0
07/03/2019 49.50p 50.00p 49.50p 50.00p 0
06/03/2019 49.50p 50.00p 49.50p 50.00p 0
05/03/2019 49.50p 50.00p 47.60p 50.00p 95
04/03/2019 49.50p 50.00p 49.50p 50.00p 0
01/03/2019 50.00p 50.00p 50.00p 50.00p 0
28/02/2019 49.50p 50.00p 49.50p 50.00p 0
27/02/2019 47.00p 50.00p 47.00p 50.00p 25500
26/02/2019 50.00p 50.00p 47.00p 47.00p 29600
25/02/2019 50.00p 50.00p 48.50p 48.50p 0
22/02/2019 48.50p 48.50p 47.00p 48.50p 787
21/02/2019 50.00p 50.00p 47.00p 48.50p 672
20/02/2019 48.50p 48.50p 48.50p 48.50p 0
19/02/2019 50.00p 50.00p 48.50p 48.50p 0
18/02/2019 50.00p 50.00p 48.00p 48.50p 84725
15/02/2019 50.00p 50.00p 48.00p 48.00p 0
14/02/2019 48.00p 48.00p 48.00p 48.00p 0
13/02/2019 50.00p 50.00p 47.25p 48.00p 1000
12/02/2019 48.00p 48.00p 47.50p 48.00p 103394
11/02/2019 50.00p 50.00p 48.00p 48.00p 0
08/02/2019 50.00p 50.00p 48.00p 48.00p 0
07/02/2019 48.50p 48.50p 47.50p 48.00p 0
06/02/2019 47.50p 47.50p 46.20p 47.50p 0
05/02/2019 47.50p 47.50p 46.20p 46.20p 4166
04/02/2019 48.50p 48.50p 47.50p 47.50p 0
01/02/2019 48.50p 48.50p 47.50p 47.50p 0
31/01/2019 47.50p 47.50p 47.50p 47.50p 0
30/01/2019 47.50p 47.50p 47.50p 47.50p 0
29/01/2019 47.50p 47.50p 47.50p 47.50p 0
28/01/2019 48.50p 48.50p 47.50p 47.50p 0
25/01/2019 48.00p 48.00p 47.50p 47.50p 0
24/01/2019 49.00p 49.00p 48.00p 48.00p 0
23/01/2019 48.00p 48.40p 48.00p 48.00p 0
22/01/2019 47.50p 50.00p 47.50p 48.40p 240632
21/01/2019 48.00p 48.25p 47.50p 47.50p 55600
18/01/2019 48.00p 49.00p 48.00p 48.00p 500
17/01/2019 50.50p 50.50p 48.00p 48.00p 1600
16/01/2019 50.50p 50.50p 50.50p 50.50p 0
15/01/2019 50.50p 50.50p 50.50p 50.50p 0
14/01/2019 50.50p 50.50p 50.50p 50.50p 0
11/01/2019 50.50p 50.50p 50.50p 50.50p 0
10/01/2019 50.50p 50.50p 50.50p 50.50p 0
09/01/2019 51.50p 52.00p 50.50p 50.50p 5000
08/01/2019 51.50p 51.50p 51.50p 51.50p 0
07/01/2019 51.50p 52.25p 50.01p 51.50p 2699
04/01/2019 51.50p 51.50p 51.50p 51.50p 0
03/01/2019 51.50p 51.50p 51.50p 51.50p 0
02/01/2019 51.50p 51.50p 51.50p 51.50p 0
31/12/2018 51.50p 51.50p 51.50p 51.50p 0
28/12/2018 54.00p 54.00p 51.50p 51.50p 5069
27/12/2018 54.00p 54.50p 53.00p 54.50p 1000
24/12/2018 54.00p 54.50p 54.00p 54.50p 0
21/12/2018 54.00p 54.50p 54.00p 54.50p 0
20/12/2018 54.00p 54.50p 54.00p 54.50p 0
19/12/2018 54.50p 55.00p 54.50p 54.50p 0
18/12/2018 54.50p 56.00p 54.50p 55.00p 4200
17/12/2018 54.50p 55.00p 54.50p 55.00p 0
14/12/2018 54.50p 55.00p 54.50p 55.00p 70000
13/12/2018 55.00p 55.00p 55.00p 55.00p 7500
12/12/2018 55.00p 55.00p 55.00p 55.00p 0
11/12/2018 55.00p 55.00p 55.00p 55.00p 0
10/12/2018 55.00p 55.00p 53.01p 55.00p 2765
07/12/2018 55.00p 56.00p 55.00p 55.00p 3394
06/12/2018 55.00p 56.50p 55.00p 55.00p 0
05/12/2018 57.00p 57.00p 56.50p 56.50p 0
04/12/2018 57.00p 57.00p 56.00p 57.00p 25000
03/12/2018 56.00p 56.00p 56.00p 56.00p 0
30/11/2018 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits