Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/05/2017 61.50p 62.98p 58.28p 60.00p 66589
03/05/2017 59.50p 62.95p 58.90p 61.50p 19587
02/05/2017 59.50p 61.00p 58.78p 59.50p 151910
28/04/2017 59.50p 61.00p 59.50p 59.50p 15558
27/04/2017 59.00p 61.00p 58.01p 59.50p 33375
26/04/2017 57.50p 60.00p 57.50p 59.00p 78512
25/04/2017 57.50p 60.00p 57.50p 57.50p 14251
24/04/2017 57.50p 60.00p 57.50p 57.50p 45899
21/04/2017 57.50p 60.00p 56.75p 57.50p 19737
20/04/2017 56.50p 60.00p 56.50p 57.50p 63013
19/04/2017 56.50p 58.00p 56.10p 56.50p 11974
18/04/2017 56.50p 58.00p 56.10p 56.50p 17314
13/04/2017 56.00p 57.00p 56.00p 56.50p 86745
12/04/2017 56.00p 56.66p 55.10p 56.00p 9800
11/04/2017 56.00p 56.00p 56.00p 56.00p 10000
10/04/2017 56.00p 57.00p 56.00p 56.00p 59242
07/04/2017 56.00p 56.75p 56.00p 56.00p 13501
06/04/2017 58.50p 58.50p 55.00p 56.00p 10000
05/04/2017 58.50p 59.50p 55.00p 58.50p 38266
04/04/2017 56.50p 60.00p 56.50p 58.50p 89359
03/04/2017 53.50p 53.50p 53.50p 53.50p 0
31/03/2017 53.50p 53.50p 53.50p 53.50p 0
30/03/2017 53.50p 53.50p 53.50p 53.50p 0
29/03/2017 53.00p 54.00p 53.00p 53.50p 0
28/03/2017 53.00p 54.00p 53.00p 54.00p 10000
27/03/2017 53.00p 53.00p 53.00p 53.00p 0
24/03/2017 53.00p 53.00p 53.00p 53.00p 0
23/03/2017 54.00p 54.00p 52.70p 53.00p 10000
22/03/2017 54.00p 54.00p 54.00p 54.00p 0
21/03/2017 54.00p 54.00p 54.00p 54.00p 0
20/03/2017 54.00p 54.00p 54.00p 54.00p 0
17/03/2017 54.00p 54.00p 54.00p 54.00p 0
16/03/2017 54.00p 54.00p 54.00p 54.00p 0
15/03/2017 54.00p 54.00p 54.00p 54.00p 0
14/03/2017 54.00p 54.00p 54.00p 54.00p 0
13/03/2017 54.00p 54.00p 52.68p 54.00p 2000
10/03/2017 54.00p 54.00p 54.00p 54.00p 0
09/03/2017 54.00p 54.00p 52.68p 54.00p 950
08/03/2017 54.00p 54.00p 54.00p 54.00p 0
07/03/2017 54.00p 54.00p 54.00p 54.00p 0
06/03/2017 54.00p 54.00p 52.68p 54.00p 735
03/03/2017 54.00p 54.00p 54.00p 54.00p 0
02/03/2017 54.00p 54.00p 53.00p 54.00p 450
01/03/2017 54.00p 55.11p 53.00p 54.00p 2850
28/02/2017 54.00p 54.00p 53.00p 54.00p 6000
27/02/2017 54.00p 56.00p 53.00p 54.00p 122356
24/02/2017 54.00p 54.00p 54.00p 54.00p 0
23/02/2017 52.50p 54.65p 52.50p 54.00p 13132
22/02/2017 52.50p 54.00p 52.50p 52.50p 15
21/02/2017 52.50p 52.50p 52.50p 52.50p 0
20/02/2017 52.50p 52.50p 52.50p 52.50p 0
17/02/2017 52.50p 52.50p 52.50p 52.50p 0
16/02/2017 52.50p 52.50p 52.50p 52.50p 0
15/02/2017 54.00p 54.00p 51.25p 52.50p 163016
14/02/2017 54.00p 54.00p 54.00p 54.00p 0
13/02/2017 54.00p 54.00p 53.00p 54.00p 10000
10/02/2017 54.00p 54.00p 54.00p 54.00p 0
09/02/2017 55.50p 55.50p 53.25p 54.00p 2745
08/02/2017 55.50p 56.50p 55.00p 55.50p 61000
07/02/2017 57.00p 57.00p 55.00p 55.50p 13318
06/02/2017 58.50p 58.50p 54.00p 57.00p 124000
03/02/2017 57.50p 61.00p 57.50p 58.50p 20400
02/02/2017 56.00p 59.65p 55.00p 57.50p 18868
01/02/2017 56.00p 56.90p 56.00p 56.00p 2500
31/01/2017 56.00p 56.80p 56.00p 56.00p 5000
30/01/2017 56.00p 57.00p 56.00p 56.00p 2000
27/01/2017 55.00p 56.99p 55.00p 56.00p 1000
26/01/2017 55.00p 55.00p 55.00p 55.00p 0
25/01/2017 55.00p 55.00p 53.01p 55.00p 150
24/01/2017 55.00p 55.00p 55.00p 55.00p 0
23/01/2017 55.00p 55.00p 55.00p 55.00p 0
20/01/2017 55.00p 55.00p 53.68p 55.00p 5279
19/01/2017 55.00p 55.00p 55.00p 55.00p 0
18/01/2017 55.00p 55.00p 55.00p 55.00p 0
17/01/2017 55.00p 55.00p 55.00p 55.00p 0
16/01/2017 55.00p 55.00p 53.68p 55.00p 891
13/01/2017 55.00p 55.00p 49.50p 55.00p 9600920
12/01/2017 55.00p 55.00p 55.00p 55.00p 0
11/01/2017 55.00p 55.00p 54.00p 55.00p 350
10/01/2017 55.00p 56.00p 55.00p 55.00p 6500
09/01/2017 55.00p 55.00p 54.00p 55.00p 7832
06/01/2017 55.00p 55.00p 55.00p 55.00p 0
05/01/2017 55.00p 56.28p 55.00p 55.00p 9057
04/01/2017 53.00p 55.00p 53.00p 55.00p 27913
03/01/2017 50.00p 55.00p 50.00p 53.00p 12500
30/12/2016 48.50p 50.00p 48.50p 50.00p 0
29/12/2016 48.00p 48.50p 48.00p 48.50p 0
28/12/2016 48.50p 48.50p 44.46p 48.00p 4156
23/12/2016 48.50p 48.50p 48.50p 48.50p 0
22/12/2016 48.50p 48.50p 48.50p 48.50p 0
21/12/2016 48.50p 48.50p 48.50p 48.50p 0
20/12/2016 48.50p 48.50p 48.50p 48.50p 0
19/12/2016 49.50p 52.00p 48.00p 48.50p 0
16/12/2016 52.00p 56.28p 52.00p 52.00p 4000
15/12/2016 52.00p 52.00p 52.00p 52.00p 0
14/12/2016 52.00p 52.00p 52.00p 52.00p 0
13/12/2016 52.00p 52.00p 52.00p 52.00p 0
12/12/2016 50.50p 52.00p 50.50p 52.00p 1899
09/12/2016 50.50p 50.50p 50.50p 50.50p 0
08/12/2016 50.50p 50.50p 50.50p 50.50p 0
07/12/2016 50.50p 50.50p 50.25p 50.50p 15000
06/12/2016 47.50p 50.25p 47.50p 50.25p 314395
05/12/2016 47.50p 47.75p 47.50p 47.50p 20000
02/12/2016 47.50p 50.45p 47.50p 48.00p 2000
01/12/2016 47.50p 49.00p 46.75p 47.50p 45000
30/11/2016 47.50p 49.00p 47.50p 47.50p 30000
29/11/2016 47.50p 47.50p 47.00p 47.50p 0
28/11/2016 47.00p 48.00p 46.14p 47.00p 60975
25/11/2016 47.00p 47.00p 46.75p 47.00p 27000
24/11/2016 47.00p 47.00p 47.00p 47.00p 40000
23/11/2016 47.00p 47.00p 46.50p 47.00p 18000
22/11/2016 45.50p 47.00p 45.50p 47.00p 3000
21/11/2016 45.50p 46.00p 45.00p 45.50p 15000
18/11/2016 45.50p 46.00p 45.25p 45.50p 32000
17/11/2016 45.50p 45.50p 45.36p 45.50p 18000
16/11/2016 45.50p 46.00p 45.50p 45.50p 24000
15/11/2016 45.50p 45.50p 45.40p 45.50p 2500
14/11/2016 45.50p 49.00p 45.35p 45.50p 71830
11/11/2016 45.50p 46.00p 45.50p 45.50p 10000
10/11/2016 45.50p 45.50p 45.15p 45.50p 740
09/11/2016 46.00p 46.00p 44.00p 45.50p 15000
08/11/2016 47.00p 47.00p 46.00p 46.50p 5000
07/11/2016 47.50p 47.50p 46.00p 47.00p 45000
04/11/2016 47.50p 48.00p 47.05p 47.50p 27500
03/11/2016 48.50p 48.50p 47.15p 47.50p 36000
02/11/2016 48.50p 48.50p 47.15p 48.50p 22001
01/11/2016 48.50p 48.50p 47.15p 48.50p 42000
31/10/2016 48.50p 48.50p 48.00p 48.50p 0
28/10/2016 48.50p 48.50p 47.50p 48.50p 0
27/10/2016 47.50p 48.00p 47.05p 47.50p 10350
26/10/2016 47.50p 47.50p 47.50p 47.50p 0
25/10/2016 47.50p 47.50p 47.05p 47.50p 24000
24/10/2016 47.50p 47.50p 47.50p 47.50p 0
21/10/2016 47.50p 47.50p 47.50p 47.50p 0
20/10/2016 48.50p 48.50p 47.00p 47.50p 18000
19/10/2016 48.50p 48.50p 48.50p 48.50p 0
18/10/2016 49.50p 49.50p 47.85p 48.50p 45000
17/10/2016 49.50p 49.50p 49.50p 49.50p 0
14/10/2016 49.50p 49.50p 49.50p 49.50p 0
13/10/2016 49.50p 49.50p 49.50p 49.50p 0
12/10/2016 49.50p 51.25p 49.50p 49.50p 965
11/10/2016 49.50p 49.50p 49.50p 49.50p 0
10/10/2016 49.50p 49.50p 49.50p 49.50p 0
07/10/2016 49.50p 49.50p 49.50p 49.50p 0
06/10/2016 49.50p 49.50p 49.50p 49.50p 0
05/10/2016 49.50p 49.50p 49.50p 49.50p 0
04/10/2016 49.50p 52.00p 48.68p 49.50p 12001
03/10/2016 48.00p 48.00p 48.00p 48.00p 0
30/09/2016 48.00p 48.00p 47.16p 48.00p 1348
29/09/2016 48.50p 48.50p 47.15p 48.00p 71000
28/09/2016 48.50p 48.50p 47.25p 48.50p 30000
27/09/2016 48.50p 48.50p 47.00p 48.50p 401
26/09/2016 48.50p 48.50p 48.50p 48.50p 0
23/09/2016 48.50p 48.50p 48.50p 48.50p 0
22/09/2016 48.50p 48.50p 48.50p 48.50p 0
21/09/2016 48.50p 50.00p 47.00p 48.50p 22056
20/09/2016 48.50p 48.50p 48.50p 48.50p 0
19/09/2016 48.50p 48.50p 47.15p 48.50p 3
16/09/2016 48.50p 50.00p 48.50p 48.50p 12000
15/09/2016 48.50p 48.50p 48.50p 48.50p 0
14/09/2016 49.00p 49.00p 48.50p 48.50p 0
13/09/2016 49.00p 49.00p 48.25p 49.00p 7995
12/09/2016 49.00p 49.00p 48.01p 49.00p 560
09/09/2016 49.00p 49.00p 48.25p 49.00p 2280
08/09/2016 49.00p 49.00p 48.09p 49.00p 2521
07/09/2016 50.00p 50.00p 48.00p 49.00p 0
06/09/2016 50.00p 50.00p 50.00p 50.00p 0
05/09/2016 50.00p 50.00p 50.00p 50.00p 0
02/09/2016 50.00p 50.00p 50.00p 50.00p 0
01/09/2016 51.00p 51.00p 49.00p 50.00p 3000
31/08/2016 51.00p 51.00p 49.50p 51.00p 12000
30/08/2016 51.00p 51.00p 51.00p 51.00p 0
26/08/2016 51.00p 51.00p 49.14p 51.00p 2600
25/08/2016 51.00p 51.00p 51.00p 51.00p 0
24/08/2016 51.00p 51.00p 51.00p 51.00p 0
23/08/2016 51.00p 52.80p 49.04p 51.00p 9470
22/08/2016 51.00p 51.00p 51.00p 51.00p 0
19/08/2016 51.00p 51.00p 51.00p 51.00p 0
18/08/2016 51.00p 51.00p 50.02p 51.00p 3000
17/08/2016 51.00p 51.00p 51.00p 51.00p 0
16/08/2016 51.00p 51.00p 50.50p 51.00p 15000
15/08/2016 51.00p 51.00p 50.32p 51.00p 32600
12/08/2016 51.00p 51.00p 50.44p 51.00p 11221
11/08/2016 49.50p 51.00p 49.50p 51.00p 23000
10/08/2016 47.50p 51.00p 47.50p 49.50p 63000
09/08/2016 47.00p 48.00p 47.00p 47.50p 10000
08/08/2016 47.00p 47.90p 47.00p 47.00p 20401
05/08/2016 47.00p 47.00p 47.00p 47.00p 0
04/08/2016 47.00p 47.00p 47.00p 47.00p 0
03/08/2016 47.00p 47.00p 46.01p 47.00p 947
02/08/2016 47.00p 47.00p 47.00p 47.00p 0
01/08/2016 47.00p 47.00p 46.10p 47.00p 25856
29/07/2016 47.00p 47.00p 47.00p 47.00p 0
28/07/2016 47.00p 47.00p 47.00p 47.00p 0
27/07/2016 47.00p 47.00p 47.00p 47.00p 0
26/07/2016 47.00p 47.00p 47.00p 47.00p 0
25/07/2016 47.00p 48.00p 46.00p 47.00p 68088
22/07/2016 47.00p 47.25p 47.00p 47.00p 64907
21/07/2016 44.50p 48.00p 44.50p 47.00p 191242
20/07/2016 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits