Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/07/2016 42.00p 45.00p 42.00p 44.50p 15000
18/07/2016 42.00p 42.00p 42.00p 42.00p 0
15/07/2016 42.00p 42.00p 42.00p 42.00p 0
14/07/2016 42.00p 44.00p 40.00p 42.00p 13000
13/07/2016 42.00p 44.00p 42.00p 42.00p 5280
12/07/2016 40.00p 42.00p 40.00p 42.00p 35000
11/07/2016 40.00p 40.00p 40.00p 40.00p 0
08/07/2016 40.00p 40.00p 40.00p 40.00p 0
07/07/2016 40.00p 40.00p 40.00p 40.00p 0
06/07/2016 42.00p 42.00p 40.00p 40.00p 15000
05/07/2016 42.00p 42.00p 42.00p 42.00p 0
04/07/2016 42.00p 42.00p 42.00p 42.00p 0
01/07/2016 42.00p 42.00p 40.28p 42.00p 314
30/06/2016 42.00p 42.00p 42.00p 42.00p 0
29/06/2016 36.50p 42.00p 36.50p 42.00p 62644
28/06/2016 35.00p 36.50p 35.00p 36.50p 10000
27/06/2016 35.00p 36.00p 35.00p 35.00p 5000
24/06/2016 36.00p 38.50p 36.00p 36.00p 0
23/06/2016 37.00p 38.50p 37.00p 38.50p 6655
22/06/2016 36.00p 37.00p 36.00p 37.00p 13087
21/06/2016 34.00p 36.00p 34.00p 36.00p 0
20/06/2016 34.00p 34.00p 34.00p 34.00p 0
17/06/2016 34.00p 34.00p 33.00p 34.00p 1500
16/06/2016 34.00p 34.00p 34.00p 34.00p 0
15/06/2016 35.00p 35.00p 33.25p 34.00p 8712
14/06/2016 35.00p 35.00p 34.00p 35.00p 0
13/06/2016 35.50p 35.50p 32.00p 34.00p 134416
10/06/2016 35.50p 37.75p 35.50p 35.50p 1200
09/06/2016 35.50p 35.50p 35.50p 35.50p 0
08/06/2016 35.50p 35.50p 35.50p 35.50p 0
07/06/2016 35.50p 35.50p 35.50p 35.50p 0
06/06/2016 35.50p 35.50p 33.25p 35.50p 11000
03/06/2016 35.50p 36.65p 35.50p 35.50p 2696
02/06/2016 35.50p 35.50p 33.26p 35.50p 4020
01/06/2016 35.50p 35.50p 35.50p 35.50p 0
31/05/2016 35.50p 35.50p 33.26p 35.50p 996
27/05/2016 35.50p 35.50p 33.25p 35.50p 2061
26/05/2016 35.00p 35.50p 33.00p 35.50p 313000
25/05/2016 35.00p 35.00p 35.00p 35.00p 0
24/05/2016 35.00p 35.00p 35.00p 35.00p 0
23/05/2016 35.00p 36.50p 35.00p 35.00p 3250680
20/05/2016 35.00p 35.00p 34.00p 35.00p 15000
19/05/2016 35.00p 35.00p 35.00p 35.00p 0
18/05/2016 35.00p 35.00p 35.00p 35.00p 0
17/05/2016 35.00p 35.00p 35.00p 35.00p 0
16/05/2016 35.00p 35.00p 33.50p 35.00p 8200
13/05/2016 35.00p 35.00p 35.00p 35.00p 0
12/05/2016 35.00p 35.00p 35.00p 35.00p 0
11/05/2016 35.00p 35.00p 35.00p 35.00p 0
10/05/2016 35.00p 35.00p 35.00p 35.00p 0
09/05/2016 35.00p 36.50p 35.00p 35.00p 0
06/05/2016 35.00p 36.50p 35.00p 35.00p 2463
05/05/2016 35.00p 35.00p 35.00p 35.00p 0
04/05/2016 35.00p 37.00p 35.00p 35.00p 52000
03/05/2016 35.00p 36.20p 35.00p 35.00p 1348
29/04/2016 35.00p 35.00p 35.00p 35.00p 0
28/04/2016 34.50p 35.00p 34.50p 35.00p 0
27/04/2016 36.50p 36.50p 35.00p 35.00p 4018
26/04/2016 36.50p 36.50p 36.50p 36.50p 0
25/04/2016 36.50p 37.40p 36.50p 36.50p 900
22/04/2016 36.50p 36.50p 35.50p 36.50p 250
21/04/2016 36.00p 37.00p 36.00p 36.50p 4020
20/04/2016 34.50p 37.00p 34.50p 36.00p 5000
19/04/2016 34.00p 35.50p 32.00p 34.50p 147552
18/04/2016 34.00p 34.00p 34.00p 34.00p 0
15/04/2016 34.00p 34.00p 34.00p 34.00p 0
14/04/2016 34.00p 35.00p 32.50p 34.00p 7600
13/04/2016 34.00p 34.00p 33.50p 34.00p 0
12/04/2016 33.50p 36.00p 33.50p 33.50p 4500
11/04/2016 36.50p 37.00p 33.00p 33.50p 90873
08/04/2016 36.50p 36.50p 36.50p 36.50p 0
07/04/2016 36.50p 36.50p 36.50p 36.50p 0
06/04/2016 36.50p 36.50p 36.50p 36.50p 0
05/04/2016 37.50p 37.50p 35.00p 36.50p 13269
04/04/2016 38.00p 38.00p 35.00p 37.50p 15000
01/04/2016 38.00p 39.00p 36.00p 38.00p 26777
31/03/2016 38.50p 40.00p 37.00p 38.50p 14000
30/03/2016 38.50p 40.00p 38.50p 38.50p 0
29/03/2016 38.00p 40.00p 37.65p 40.00p 13500
24/03/2016 38.00p 38.00p 37.60p 38.00p 34
23/03/2016 38.00p 39.00p 37.50p 38.00p 8812
22/03/2016 37.00p 39.00p 37.00p 38.00p 16796
21/03/2016 35.50p 40.00p 35.50p 37.00p 6500
18/03/2016 35.50p 35.50p 35.50p 35.50p 0
17/03/2016 35.50p 35.50p 33.85p 35.50p 30
16/03/2016 35.50p 38.00p 35.50p 35.50p 121
15/03/2016 35.50p 35.50p 35.50p 35.50p 0
14/03/2016 35.00p 39.00p 33.60p 35.50p 8600
11/03/2016 35.00p 35.00p 33.60p 35.00p 463
10/03/2016 35.00p 35.00p 35.00p 35.00p 0
09/03/2016 35.00p 35.00p 35.00p 35.00p 0
08/03/2016 35.00p 35.00p 35.00p 35.00p 0
07/03/2016 35.00p 35.00p 35.00p 35.00p 0
04/03/2016 35.00p 35.00p 35.00p 35.00p 0
03/03/2016 35.00p 35.00p 33.77p 35.00p 2566
02/03/2016 34.50p 35.50p 34.50p 35.00p 1394
01/03/2016 34.50p 34.50p 34.50p 34.50p 0
29/02/2016 34.00p 37.00p 34.00p 34.50p 6499
26/02/2016 32.50p 36.50p 32.50p 34.00p 27376
25/02/2016 32.50p 32.50p 32.50p 32.50p 0
24/02/2016 32.50p 32.50p 32.50p 32.50p 0
23/02/2016 30.00p 34.00p 30.00p 32.50p 33326
22/02/2016 29.00p 30.00p 29.00p 30.00p 1638
19/02/2016 29.00p 29.00p 29.00p 29.00p 0
18/02/2016 29.00p 29.00p 29.00p 29.00p 0
17/02/2016 29.00p 29.00p 29.00p 29.00p 0
16/02/2016 29.00p 31.25p 29.00p 29.00p 31976
15/02/2016 29.00p 29.00p 29.00p 29.00p 0
12/02/2016 29.00p 29.00p 29.00p 29.00p 0
11/02/2016 29.00p 30.00p 29.00p 29.00p 1000
10/02/2016 29.00p 29.00p 28.77p 29.00p 3350
09/02/2016 29.00p 29.00p 29.00p 29.00p 0
08/02/2016 29.00p 29.00p 29.00p 29.00p 0
05/02/2016 29.00p 29.00p 29.00p 29.00p 0
04/02/2016 28.50p 30.00p 28.50p 29.00p 20000
03/02/2016 28.00p 28.50p 28.00p 28.50p 0
02/02/2016 28.00p 30.00p 28.00p 28.00p 10000
01/02/2016 28.00p 29.75p 26.50p 28.00p 134020
29/01/2016 28.00p 28.00p 28.00p 28.00p 0
28/01/2016 27.00p 28.00p 27.00p 28.00p 0
27/01/2016 27.00p 27.00p 26.70p 27.00p 5000
26/01/2016 26.50p 38.12p 26.50p 27.00p 139501
25/01/2016 26.50p 27.99p 26.37p 26.50p 270994
22/01/2016 26.50p 28.00p 25.75p 26.50p 31763
21/01/2016 27.00p 27.00p 26.50p 26.50p 0
20/01/2016 27.00p 27.00p 27.00p 27.00p 0
19/01/2016 29.00p 29.00p 25.50p 27.00p 45063
18/01/2016 29.50p 29.50p 29.00p 29.00p 11568
15/01/2016 29.50p 29.50p 29.50p 29.50p 0
14/01/2016 29.50p 29.50p 29.50p 29.50p 0
13/01/2016 29.50p 30.00p 29.50p 29.50p 996
12/01/2016 29.50p 30.00p 29.50p 29.50p 1377
11/01/2016 29.50p 29.50p 29.50p 29.50p 0
08/01/2016 29.50p 29.50p 29.50p 29.50p 0
07/01/2016 29.50p 30.00p 29.50p 29.50p 4018
06/01/2016 29.50p 30.52p 29.50p 29.50p 25454
05/01/2016 29.50p 30.25p 29.50p 29.50p 3273
04/01/2016 29.50p 30.25p 28.10p 29.50p 12780
31/12/2015 29.50p 30.00p 29.50p 29.50p 550
30/12/2015 29.50p 30.00p 29.50p 29.50p 3316
29/12/2015 33.00p 33.00p 29.50p 30.00p 13000
24/12/2015 33.00p 33.00p 33.00p 33.00p 0
23/12/2015 33.00p 33.00p 33.00p 33.00p 0
22/12/2015 33.50p 33.50p 31.00p 33.00p 5000
21/12/2015 33.50p 33.50p 33.50p 33.50p 0
18/12/2015 33.00p 34.50p 32.15p 33.50p 18325
17/12/2015 33.00p 34.50p 33.00p 33.00p 55563
16/12/2015 34.00p 34.00p 33.00p 33.00p 1400
15/12/2015 34.00p 34.00p 33.50p 34.00p 24500
14/12/2015 34.00p 34.00p 33.00p 34.00p 2500
11/12/2015 34.00p 34.00p 34.00p 34.00p 0
10/12/2015 34.00p 34.00p 34.00p 34.00p 0
09/12/2015 34.00p 34.00p 34.00p 34.00p 0
08/12/2015 34.00p 34.00p 34.00p 34.00p 0
07/12/2015 34.00p 34.00p 34.00p 34.00p 0
04/12/2015 34.00p 34.00p 34.00p 34.00p 10750
03/12/2015 36.50p 37.00p 34.00p 37.00p 7931
02/12/2015 36.50p 36.50p 36.50p 36.50p 0
01/12/2015 36.50p 36.50p 36.50p 36.50p 0
30/11/2015 36.50p 36.50p 36.50p 36.50p 0
27/11/2015 36.50p 36.50p 33.01p 36.50p 3506
26/11/2015 36.50p 36.50p 36.50p 36.50p 0
25/11/2015 36.50p 36.50p 36.50p 36.50p 0
24/11/2015 36.50p 36.50p 34.00p 36.50p 0
23/11/2015 34.00p 34.00p 34.00p 34.00p 0
20/11/2015 34.00p 34.90p 33.10p 34.00p 142160
19/11/2015 37.50p 37.50p 31.50p 34.00p 38348
18/11/2015 38.00p 38.75p 35.00p 37.50p 3250
17/11/2015 38.00p 38.00p 38.00p 38.00p 0
16/11/2015 38.00p 38.00p 38.00p 38.00p 0
13/11/2015 38.00p 38.00p 38.00p 38.00p 0
12/11/2015 40.50p 42.90p 38.00p 38.00p 46592
11/11/2015 41.50p 42.90p 40.00p 40.50p 51592
10/11/2015 41.50p 41.50p 40.00p 41.50p 994
09/11/2015 41.50p 43.00p 41.50p 41.50p 0
06/11/2015 41.50p 43.00p 40.00p 43.00p 45141
05/11/2015 41.50p 41.50p 41.50p 41.50p 0
04/11/2015 43.00p 43.00p 41.00p 41.50p 0
03/11/2015 43.00p 43.00p 43.00p 43.00p 0
02/11/2015 42.50p 43.00p 42.50p 43.00p 0
30/10/2015 42.50p 43.30p 42.50p 43.00p 5000
29/10/2015 43.00p 43.35p 43.00p 43.00p 230
28/10/2015 43.00p 43.00p 43.00p 43.00p 0
27/10/2015 43.00p 43.00p 43.00p 43.00p 0
26/10/2015 43.00p 43.00p 41.01p 43.00p 3763
23/10/2015 43.00p 43.00p 43.00p 43.00p 0
22/10/2015 43.00p 43.00p 43.00p 43.00p 0
21/10/2015 43.00p 43.00p 43.00p 43.00p 0
20/10/2015 43.00p 43.00p 43.00p 43.00p 0
19/10/2015 43.00p 43.00p 43.00p 43.00p 0
16/10/2015 43.00p 43.35p 41.50p 43.00p 31756
15/10/2015 43.00p 43.00p 43.00p 43.00p 0
14/10/2015 43.00p 43.00p 43.00p 43.00p 0
13/10/2015 43.00p 43.00p 43.00p 43.00p 0
12/10/2015 43.00p 43.40p 43.00p 43.00p 1593
09/10/2015 43.00p 43.40p 41.50p 43.00p 20463
08/10/2015 42.50p 43.00p 42.50p 43.00p 0
07/10/2015 43.00p 43.00p 42.50p 42.50p 0
06/10/2015 43.00p 43.00p 40.72p 43.00p 1437
05/10/2015 43.00p 44.00p 43.00p 43.00p 24938

*Close Price adjusted for both dividends and splits