Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/02/2018 57.50p 57.50p 57.50p 57.50p 0
14/02/2018 57.50p 57.50p 57.50p 57.50p 0
13/02/2018 57.50p 57.50p 57.50p 57.50p 0
12/02/2018 57.50p 57.50p 57.50p 57.50p 161
09/02/2018 57.50p 57.50p 57.50p 57.50p 0
08/02/2018 57.50p 57.50p 57.50p 57.50p 0
07/02/2018 57.50p 57.50p 57.50p 57.50p 0
06/02/2018 57.50p 57.50p 57.50p 57.50p 0
05/02/2018 58.50p 58.50p 56.10p 57.50p 1500
02/02/2018 59.50p 59.50p 59.50p 59.50p 0
01/02/2018 59.50p 59.50p 59.50p 59.50p 73
31/01/2018 59.50p 60.75p 57.50p 59.50p 6567
30/01/2018 59.50p 59.50p 59.50p 59.50p 0
29/01/2018 59.50p 59.50p 59.50p 59.50p 0
26/01/2018 59.50p 59.50p 59.50p 59.50p 0
25/01/2018 59.50p 59.50p 59.50p 59.50p 0
24/01/2018 59.50p 59.50p 59.50p 59.50p 3000
23/01/2018 59.50p 59.50p 59.50p 59.50p 0
22/01/2018 59.50p 59.50p 59.50p 59.50p 0
19/01/2018 59.50p 59.50p 59.50p 59.50p 0
18/01/2018 59.50p 59.50p 59.50p 59.50p 0
17/01/2018 59.50p 59.50p 59.50p 59.50p 931
16/01/2018 59.50p 59.50p 57.25p 59.50p 10000
15/01/2018 59.50p 61.00p 59.50p 59.50p 798
12/01/2018 59.50p 59.50p 59.50p 59.50p 418
11/01/2018 59.50p 59.50p 59.50p 59.50p 0
10/01/2018 59.50p 59.50p 59.50p 59.50p 0
09/01/2018 59.50p 59.50p 59.50p 59.50p 0
08/01/2018 59.50p 59.50p 59.50p 59.50p 15000
05/01/2018 59.50p 59.50p 59.50p 59.50p 0
04/01/2018 59.50p 59.50p 59.50p 59.50p 0
03/01/2018 59.50p 59.50p 59.50p 59.50p 0
02/01/2018 60.50p 60.50p 57.00p 59.50p 13000
29/12/2017 60.50p 60.50p 60.50p 60.50p 7750
28/12/2017 60.50p 60.50p 60.50p 60.50p 0
27/12/2017 61.50p 61.50p 60.00p 60.50p 5376
22/12/2017 61.50p 61.50p 61.50p 61.50p 0
21/12/2017 61.50p 65.00p 61.50p 61.50p 10010
20/12/2017 60.50p 61.50p 60.00p 61.50p 0
19/12/2017 60.50p 60.50p 60.00p 60.00p 11587
18/12/2017 60.50p 60.50p 60.50p 60.50p 0
15/12/2017 60.00p 62.99p 58.00p 60.50p 20875
14/12/2017 60.00p 60.00p 60.00p 60.00p 0
13/12/2017 60.50p 63.00p 58.00p 60.00p 8719
12/12/2017 60.50p 60.50p 60.50p 60.50p 0
11/12/2017 60.50p 60.50p 60.50p 60.50p 0
08/12/2017 60.50p 60.50p 60.50p 60.50p 0
07/12/2017 60.50p 60.50p 58.01p 60.50p 1988
06/12/2017 60.50p 60.50p 58.35p 60.50p 3435
05/12/2017 60.50p 60.50p 58.50p 60.50p 0
04/12/2017 58.50p 58.50p 56.35p 58.50p 1679
01/12/2017 58.50p 58.50p 58.50p 58.50p 0
30/11/2017 58.50p 58.50p 56.35p 58.50p 1108
29/11/2017 58.50p 58.50p 56.35p 58.50p 1099
28/11/2017 58.50p 58.50p 58.50p 58.50p 0
27/11/2017 58.50p 58.50p 56.85p 58.50p 3926
24/11/2017 58.50p 58.50p 56.85p 58.50p 418
23/11/2017 58.50p 58.50p 58.50p 58.50p 0
22/11/2017 58.50p 58.50p 58.50p 58.50p 0
21/11/2017 58.50p 58.50p 56.85p 58.50p 2000
20/11/2017 58.50p 58.50p 58.50p 58.50p 0
17/11/2017 58.50p 58.50p 56.50p 58.50p 7645
16/11/2017 58.50p 58.50p 58.50p 58.50p 0
15/11/2017 58.50p 58.50p 56.50p 58.50p 229709
14/11/2017 58.50p 58.50p 56.85p 58.50p 2951
13/11/2017 58.50p 58.50p 56.25p 58.50p 7038
10/11/2017 58.50p 58.50p 58.00p 58.50p 2000
09/11/2017 58.50p 58.50p 56.90p 58.50p 9840
08/11/2017 58.50p 58.50p 56.85p 58.50p 98
07/11/2017 58.50p 58.50p 58.50p 58.50p 0
06/11/2017 58.50p 59.79p 58.50p 58.50p 5168
03/11/2017 58.00p 58.00p 58.00p 58.00p 0
02/11/2017 58.00p 58.00p 58.00p 58.00p 0
01/11/2017 58.00p 58.00p 58.00p 58.00p 991
31/10/2017 58.00p 58.00p 58.00p 58.00p 334
30/10/2017 58.00p 58.00p 57.60p 58.00p 1
27/10/2017 58.00p 58.00p 58.00p 58.00p 0
26/10/2017 58.00p 58.00p 58.00p 58.00p 0
25/10/2017 58.00p 58.00p 58.00p 58.00p 0
24/10/2017 58.00p 58.00p 58.00p 58.00p 0
23/10/2017 58.00p 58.00p 58.00p 58.00p 0
20/10/2017 58.00p 58.00p 58.00p 58.00p 0
19/10/2017 58.00p 58.00p 56.50p 58.00p 140597
18/10/2017 58.00p 58.00p 56.25p 58.00p 1500
17/10/2017 58.00p 58.00p 56.25p 58.00p 500
16/10/2017 58.00p 58.00p 58.00p 58.00p 0
13/10/2017 58.00p 58.00p 58.00p 58.00p 0
12/10/2017 58.00p 58.00p 58.00p 58.00p 0
11/10/2017 58.50p 58.50p 58.00p 58.00p 0
10/10/2017 58.50p 58.50p 58.50p 58.50p 0
09/10/2017 58.50p 58.50p 58.50p 58.50p 0
06/10/2017 58.50p 58.50p 58.50p 58.50p 4293
05/10/2017 58.00p 58.50p 58.00p 58.50p 0
04/10/2017 58.00p 58.00p 58.00p 58.00p 0
03/10/2017 58.00p 58.00p 58.00p 58.00p 18935
02/10/2017 58.00p 58.00p 58.00p 58.00p 2500
29/09/2017 58.00p 58.00p 58.00p 58.00p 17021
28/09/2017 56.75p 58.00p 56.50p 58.00p 0
27/09/2017 56.50p 56.50p 56.50p 56.50p 0
26/09/2017 56.50p 56.50p 56.50p 56.50p 2820
25/09/2017 56.50p 56.50p 56.50p 56.50p 4180
22/09/2017 56.75p 56.75p 56.50p 56.50p 0
21/09/2017 56.75p 56.75p 56.75p 56.75p 0
20/09/2017 56.75p 56.75p 56.75p 56.75p 0
19/09/2017 56.75p 56.75p 56.75p 56.75p 0
18/09/2017 56.75p 56.75p 56.75p 56.75p 6000
15/09/2017 56.75p 56.75p 56.75p 56.75p 3508
14/09/2017 56.75p 56.75p 56.75p 56.75p 0
13/09/2017 56.75p 56.75p 56.75p 56.75p 0
12/09/2017 56.75p 56.75p 56.75p 56.75p 3000
11/09/2017 56.75p 56.75p 56.75p 56.75p 0
08/09/2017 56.75p 56.75p 56.75p 56.75p 1213
07/09/2017 56.75p 56.75p 56.75p 56.75p 0
06/09/2017 56.75p 56.75p 56.75p 56.75p 13419
05/09/2017 58.00p 58.00p 56.50p 56.75p 3625
04/09/2017 58.00p 58.00p 58.00p 58.00p 0
01/09/2017 58.00p 58.00p 58.00p 58.00p 0
31/08/2017 58.00p 58.00p 58.00p 58.00p 1988
30/08/2017 58.00p 58.00p 58.00p 58.00p 5000
29/08/2017 58.00p 58.00p 58.00p 58.00p 3969
25/08/2017 58.00p 58.00p 58.00p 58.00p 0
24/08/2017 58.00p 58.00p 58.00p 58.00p 0
23/08/2017 58.00p 58.00p 58.00p 58.00p 0
22/08/2017 58.00p 58.00p 58.00p 58.00p 949
21/08/2017 57.00p 58.00p 57.00p 58.00p 17792
18/08/2017 57.00p 57.00p 57.00p 57.00p 0
17/08/2017 57.00p 58.00p 57.00p 57.00p 8430
16/08/2017 57.00p 58.00p 57.00p 58.00p 5000
15/08/2017 58.00p 58.00p 57.00p 57.00p 10402
14/08/2017 58.00p 58.00p 58.00p 58.00p 5418
11/08/2017 58.00p 58.00p 58.00p 58.00p 0
10/08/2017 58.00p 58.00p 58.00p 58.00p 1000
09/08/2017 58.00p 58.00p 58.00p 58.00p 5000
08/08/2017 58.00p 58.00p 58.00p 58.00p 0
07/08/2017 58.00p 58.00p 58.00p 58.00p 0
04/08/2017 58.00p 58.00p 58.00p 58.00p 6714
03/08/2017 58.00p 58.00p 56.50p 58.00p 5402
02/08/2017 58.13p 58.13p 56.50p 56.50p 4111
01/08/2017 58.00p 58.00p 58.00p 58.00p 12626
31/07/2017 58.00p 58.00p 58.00p 58.00p 0
28/07/2017 58.00p 58.00p 58.00p 58.00p 0
27/07/2017 58.00p 58.00p 58.00p 58.00p 4151
26/07/2017 58.00p 58.00p 58.00p 58.00p 286
25/07/2017 58.00p 58.00p 58.00p 58.00p 16750
24/07/2017 58.00p 58.00p 58.00p 58.00p 409151
21/07/2017 58.00p 58.00p 58.00p 58.00p 2000
20/07/2017 58.00p 58.00p 58.00p 58.00p 0
19/07/2017 58.00p 58.00p 58.00p 58.00p 0
18/07/2017 58.00p 59.50p 58.00p 58.00p 10000
17/07/2017 58.00p 59.50p 58.00p 59.50p 1666
14/07/2017 58.50p 58.50p 58.00p 58.00p 27437
13/07/2017 58.50p 58.50p 58.50p 58.50p 2000
12/07/2017 58.50p 58.50p 58.50p 58.50p 5808
11/07/2017 58.50p 58.50p 58.50p 58.50p 0
10/07/2017 58.00p 58.50p 56.50p 58.50p 24450
07/07/2017 56.50p 56.50p 56.50p 56.50p 0
06/07/2017 56.50p 56.50p 56.50p 56.50p 0
05/07/2017 56.50p 56.50p 56.50p 56.50p 1500
04/07/2017 56.50p 56.50p 56.50p 56.50p 0
03/07/2017 56.50p 56.50p 56.50p 56.50p 20000
30/06/2017 56.50p 56.50p 56.50p 56.50p 10000
29/06/2017 56.50p 56.50p 56.50p 56.50p 980400
28/06/2017 56.50p 56.50p 56.50p 56.50p 1000000
27/06/2017 56.50p 56.50p 56.50p 56.50p 0
26/06/2017 56.50p 56.50p 56.50p 56.50p 5808
23/06/2017 56.50p 56.50p 56.50p 56.50p 0
22/06/2017 56.50p 56.50p 56.50p 56.50p 0
21/06/2017 57.00p 57.00p 56.50p 56.50p 0
20/06/2017 57.00p 57.00p 57.00p 57.00p 0
19/06/2017 57.00p 57.00p 57.00p 57.00p 0
16/06/2017 57.00p 57.00p 57.00p 57.00p 0
15/06/2017 57.00p 57.00p 57.00p 57.00p 0
14/06/2017 57.00p 57.99p 57.00p 57.00p 600
13/06/2017 57.00p 57.30p 56.10p 57.00p 2428
12/06/2017 57.00p 57.00p 57.00p 57.00p 0
09/06/2017 57.00p 57.30p 57.00p 57.00p 10000
08/06/2017 57.00p 57.30p 57.00p 57.00p 494
07/06/2017 57.00p 57.00p 57.00p 57.00p 0
06/06/2017 57.00p 57.40p 57.00p 57.00p 1160
05/06/2017 61.00p 61.00p 56.00p 57.00p 29765
02/06/2017 61.00p 61.00p 61.00p 61.00p 0
01/06/2017 61.00p 61.00p 61.00p 61.00p 0
31/05/2017 61.00p 62.50p 59.20p 61.00p 25841
30/05/2017 59.00p 62.60p 59.00p 61.00p 29004
26/05/2017 58.50p 59.99p 58.00p 59.00p 35619
25/05/2017 58.50p 59.99p 58.50p 59.00p 830
24/05/2017 59.00p 59.99p 59.00p 59.00p 1666
23/05/2017 59.00p 59.00p 59.00p 59.00p 0
22/05/2017 59.00p 60.00p 58.10p 59.00p 8963
19/05/2017 58.50p 59.99p 58.42p 59.00p 21359
18/05/2017 58.50p 58.50p 58.50p 58.50p 0
17/05/2017 58.50p 59.20p 57.04p 58.50p 14427
16/05/2017 58.50p 59.25p 57.04p 58.50p 8593
15/05/2017 58.50p 58.50p 58.50p 58.50p 0
12/05/2017 58.50p 58.50p 57.04p 58.50p 2300
11/05/2017 58.50p 58.50p 57.02p 58.00p 155300
10/05/2017 58.50p 58.50p 58.50p 58.50p 0
09/05/2017 58.50p 58.50p 58.50p 58.50p 0
08/05/2017 60.00p 60.00p 58.00p 58.50p 14767
05/05/2017 60.00p 60.00p 58.28p 59.00p 3849

*Close Price adjusted for both dividends and splits