Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/10/2015 44.00p 44.70p 40.00p 43.00p 100135
01/10/2015 44.00p 45.00p 44.00p 44.00p 700
30/09/2015 44.00p 44.00p 40.00p 44.00p 16968
29/09/2015 45.50p 45.50p 44.00p 44.00p 90535
28/09/2015 43.50p 45.50p 43.50p 45.50p 59424
25/09/2015 45.50p 47.30p 40.25p 43.50p 43248
24/09/2015 55.50p 55.50p 52.50p 52.50p 0
23/09/2015 55.50p 57.00p 51.50p 55.50p 29277
22/09/2015 55.50p 55.50p 55.50p 55.50p 0
21/09/2015 55.50p 55.50p 55.50p 55.50p 0
18/09/2015 55.50p 55.50p 51.45p 55.50p 1911
17/09/2015 55.50p 55.50p 55.50p 55.50p 0
16/09/2015 55.50p 55.50p 55.50p 55.50p 0
15/09/2015 55.50p 55.50p 52.00p 55.50p 2000
14/09/2015 55.50p 55.50p 55.50p 55.50p 0
11/09/2015 55.50p 55.50p 55.50p 55.50p 0
10/09/2015 55.50p 55.50p 55.50p 55.50p 0
09/09/2015 55.50p 55.50p 55.50p 55.50p 0
08/09/2015 55.50p 55.50p 55.50p 55.50p 0
07/09/2015 55.50p 55.50p 55.50p 55.50p 0
04/09/2015 55.50p 55.50p 55.50p 55.50p 0
03/09/2015 55.50p 55.50p 55.50p 55.50p 0
02/09/2015 55.50p 55.50p 55.50p 55.50p 0
01/09/2015 55.50p 57.00p 55.50p 55.50p 1427
28/08/2015 55.50p 57.00p 54.00p 55.50p 57530
27/08/2015 55.50p 57.00p 55.50p 55.50p 2000
26/08/2015 55.50p 55.50p 55.50p 55.50p 0
25/08/2015 55.50p 55.50p 55.50p 55.50p 0
24/08/2015 58.00p 58.00p 55.00p 55.50p 12000
21/08/2015 59.00p 59.00p 59.00p 59.00p 0
20/08/2015 59.00p 59.00p 59.00p 59.00p 0
19/08/2015 59.00p 59.00p 59.00p 59.00p 0
18/08/2015 59.00p 59.00p 59.00p 59.00p 0
17/08/2015 59.00p 59.00p 59.00p 59.00p 2200
14/08/2015 59.50p 59.50p 59.00p 59.00p 0
13/08/2015 59.50p 59.50p 59.50p 59.50p 0
12/08/2015 59.50p 59.50p 59.00p 59.50p 0
11/08/2015 59.50p 59.50p 59.50p 59.50p 0
10/08/2015 59.50p 59.50p 59.50p 59.50p 0
07/08/2015 59.50p 59.50p 59.50p 59.50p 0
06/08/2015 59.50p 60.50p 59.50p 59.50p 8300
05/08/2015 60.00p 60.00p 59.00p 59.50p 0
04/08/2015 59.50p 59.50p 59.00p 59.50p 537
03/08/2015 59.50p 59.50p 59.50p 59.50p 0
31/07/2015 60.00p 60.00p 59.50p 59.50p 0
30/07/2015 59.50p 60.50p 59.50p 59.50p 7645
29/07/2015 59.50p 59.50p 59.50p 59.50p 0
28/07/2015 59.50p 60.50p 59.50p 59.50p 8244
27/07/2015 59.50p 59.50p 59.50p 59.50p 0
24/07/2015 59.50p 59.50p 59.50p 59.50p 0
23/07/2015 63.00p 63.00p 59.50p 59.50p 6301
22/07/2015 63.00p 63.00p 61.00p 63.00p 10000
21/07/2015 63.00p 63.40p 61.00p 63.00p 6525
20/07/2015 64.00p 64.00p 61.50p 63.00p 3000
17/07/2015 64.00p 64.00p 62.00p 64.00p 24291
16/07/2015 64.00p 64.00p 61.50p 64.00p 31000
15/07/2015 64.00p 66.04p 62.50p 64.00p 2000
14/07/2015 63.00p 64.34p 61.00p 64.00p 119112
13/07/2015 63.00p 63.00p 60.54p 63.00p 161000
10/07/2015 63.00p 64.00p 61.00p 63.00p 47000
09/07/2015 63.00p 63.00p 63.00p 63.00p 0
08/07/2015 63.00p 63.00p 63.00p 63.00p 0
07/07/2015 63.00p 65.00p 63.00p 63.00p 3058
06/07/2015 63.00p 63.00p 63.00p 63.00p 0
03/07/2015 63.00p 63.00p 63.00p 63.00p 0
02/07/2015 63.00p 63.00p 63.00p 63.00p 0
01/07/2015 63.00p 63.00p 63.00p 63.00p 0
30/06/2015 63.00p 63.00p 63.00p 63.00p 0
29/06/2015 63.00p 63.00p 63.00p 63.00p 0
26/06/2015 63.00p 63.00p 63.00p 63.00p 0
25/06/2015 63.00p 63.00p 63.00p 63.00p 0
24/06/2015 63.00p 63.00p 63.00p 63.00p 0
23/06/2015 63.00p 63.00p 63.00p 63.00p 0
22/06/2015 64.00p 64.00p 61.10p 63.00p 10000
19/06/2015 64.00p 66.01p 64.00p 64.00p 7190
18/06/2015 64.00p 64.00p 61.10p 64.00p 195000
17/06/2015 64.00p 64.00p 64.00p 64.00p 0
16/06/2015 64.00p 64.00p 63.00p 64.00p 18800
15/06/2015 64.00p 66.04p 64.00p 64.00p 9
12/06/2015 61.50p 64.00p 60.50p 64.00p 228992
11/06/2015 61.50p 61.50p 61.50p 61.50p 0
10/06/2015 63.50p 63.50p 60.00p 61.50p 10000
09/06/2015 62.50p 62.50p 60.00p 62.50p 13026
08/06/2015 62.50p 62.50p 62.50p 62.50p 0
05/06/2015 62.50p 62.50p 62.50p 62.50p 0
04/06/2015 62.50p 62.50p 62.50p 62.50p 0
03/06/2015 62.50p 62.50p 62.50p 62.50p 0
02/06/2015 62.50p 62.50p 62.50p 62.50p 0
01/06/2015 62.50p 62.50p 62.50p 62.50p 0
29/05/2015 62.50p 63.90p 62.50p 62.50p 500
28/05/2015 62.50p 64.75p 62.50p 62.50p 70000
27/05/2015 62.50p 63.00p 62.50p 62.50p 10000
26/05/2015 62.50p 62.50p 62.50p 62.50p 0
22/05/2015 62.50p 62.50p 62.50p 62.50p 0
21/05/2015 64.00p 64.00p 62.50p 62.50p 3000
20/05/2015 65.50p 65.50p 64.50p 64.50p 6000
19/05/2015 66.00p 66.00p 65.00p 65.50p 20000
18/05/2015 66.00p 66.00p 66.00p 66.00p 0
15/05/2015 65.50p 66.00p 65.10p 66.00p 20376
14/05/2015 65.50p 65.50p 65.50p 65.50p 0
13/05/2015 65.50p 65.50p 65.10p 65.50p 153
12/05/2015 65.50p 65.50p 65.50p 65.50p 0
11/05/2015 65.50p 65.50p 65.10p 65.50p 3087
08/05/2015 65.50p 65.50p 65.00p 65.50p 1720
07/05/2015 65.50p 65.50p 65.12p 65.50p 398
06/05/2015 65.50p 65.60p 65.50p 65.50p 7599
05/05/2015 65.50p 65.65p 65.50p 65.50p 4402
01/05/2015 68.50p 68.50p 65.50p 65.50p 0
30/04/2015 68.50p 68.50p 68.50p 68.50p 0
29/04/2015 68.50p 68.50p 68.50p 68.50p 0
28/04/2015 68.50p 68.90p 68.50p 68.50p 712
27/04/2015 68.50p 68.93p 68.50p 68.50p 1437
24/04/2015 71.00p 71.00p 68.00p 70.50p 58000
23/04/2015 71.00p 71.00p 71.00p 71.00p 0
22/04/2015 71.00p 71.00p 71.00p 71.00p 0
21/04/2015 71.00p 71.00p 71.00p 71.00p 0
20/04/2015 71.00p 71.00p 71.00p 71.00p 0
17/04/2015 71.00p 71.00p 71.00p 71.00p 0
16/04/2015 71.00p 71.00p 70.00p 71.00p 28400
15/04/2015 71.00p 71.00p 70.77p 71.00p 41028
14/04/2015 71.00p 71.26p 70.00p 71.00p 50000
13/04/2015 71.00p 72.00p 71.00p 71.00p 145000
10/04/2015 75.00p 75.00p 71.00p 71.00p 19487
09/04/2015 75.00p 75.00p 71.00p 75.00p 16000
08/04/2015 75.00p 75.00p 75.00p 75.00p 0
07/04/2015 75.00p 75.00p 75.00p 75.00p 0
02/04/2015 75.00p 75.00p 75.00p 75.00p 0
01/04/2015 75.00p 75.00p 75.00p 75.00p 0
31/03/2015 75.00p 75.00p 71.04p 75.00p 5000
30/03/2015 75.00p 75.00p 75.00p 75.00p 0
27/03/2015 74.50p 74.50p 74.50p 74.50p 0
26/03/2015 74.50p 74.50p 74.50p 74.50p 0
25/03/2015 74.50p 74.50p 74.50p 74.50p 0
24/03/2015 74.50p 74.50p 74.50p 74.50p 0
23/03/2015 74.50p 74.85p 74.50p 74.50p 3000
20/03/2015 74.50p 74.50p 74.50p 74.50p 0
19/03/2015 74.50p 74.50p 71.50p 74.50p 1160
18/03/2015 74.50p 74.50p 74.50p 74.50p 0
17/03/2015 76.50p 76.50p 74.50p 74.50p 3000
16/03/2015 76.50p 76.50p 76.50p 76.50p 0
13/03/2015 76.50p 76.50p 75.00p 76.50p 5000
12/03/2015 76.50p 76.50p 76.50p 76.50p 0
11/03/2015 76.50p 76.50p 75.00p 76.50p 89000
10/03/2015 76.50p 76.50p 75.00p 76.50p 178384
09/03/2015 76.50p 76.50p 76.50p 76.50p 0
06/03/2015 76.00p 76.50p 76.00p 76.50p 0
05/03/2015 76.00p 76.00p 74.00p 74.00p 3000
04/03/2015 73.50p 75.50p 72.00p 75.50p 15962
03/03/2015 71.00p 75.00p 71.00p 72.00p 10475
02/03/2015 71.00p 71.00p 67.00p 71.00p 350
27/02/2015 70.50p 74.50p 69.00p 70.50p 5658
26/02/2015 70.50p 70.50p 70.50p 70.50p 0
25/02/2015 70.50p 72.75p 70.50p 70.50p 100
24/02/2015 70.50p 70.54p 70.50p 70.50p 100000
23/02/2015 70.50p 70.50p 70.50p 70.50p 0
20/02/2015 70.50p 70.50p 70.46p 70.50p 200000
19/02/2015 70.50p 70.50p 70.50p 70.50p 0
18/02/2015 70.50p 70.50p 70.50p 70.50p 0
17/02/2015 70.50p 70.50p 70.50p 70.50p 0
16/02/2015 70.50p 70.50p 70.50p 70.50p 0
13/02/2015 70.50p 74.00p 70.50p 70.50p 658
12/02/2015 70.50p 70.50p 70.50p 70.50p 0
11/02/2015 70.50p 70.50p 70.50p 70.50p 0
10/02/2015 70.50p 70.50p 70.50p 70.50p 0
09/02/2015 70.50p 70.50p 69.00p 70.50p 1000
06/02/2015 70.50p 72.75p 70.50p 70.50p 62
05/02/2015 70.50p 70.50p 69.85p 70.50p 51000
04/02/2015 70.50p 70.50p 69.85p 70.50p 60000
03/02/2015 66.00p 70.50p 66.00p 70.50p 57927
02/02/2015 65.00p 70.00p 65.00p 66.00p 34840
30/01/2015 58.50p 70.00p 58.50p 65.00p 85146
29/01/2015 58.50p 62.00p 58.50p 58.50p 129680
28/01/2015 56.00p 59.90p 56.00p 58.50p 1803
27/01/2015 75.50p 75.50p 55.00p 56.00p 36000
26/01/2015 77.00p 77.00p 73.00p 75.50p 7000
23/01/2015 77.00p 77.00p 77.00p 77.00p 0
22/01/2015 77.00p 77.00p 76.50p 77.00p 0
21/01/2015 76.50p 76.50p 74.05p 76.50p 1161
20/01/2015 76.50p 76.50p 76.50p 76.50p 0
19/01/2015 76.50p 76.85p 76.50p 76.50p 1200
16/01/2015 76.50p 76.50p 76.50p 76.50p 0
15/01/2015 76.50p 76.50p 76.50p 76.50p 0
14/01/2015 76.50p 76.50p 76.50p 76.50p 0
13/01/2015 76.50p 76.50p 73.77p 76.50p 1169
12/01/2015 76.50p 76.50p 74.96p 76.50p 2017
09/01/2015 76.50p 76.50p 73.80p 76.50p 804
08/01/2015 76.50p 76.50p 76.50p 76.50p 0
07/01/2015 75.00p 76.50p 75.00p 76.50p 0
06/01/2015 75.00p 75.00p 75.00p 75.00p 0
05/01/2015 75.00p 76.00p 75.00p 75.00p 0
02/01/2015 75.00p 76.00p 73.50p 76.00p 0
31/12/2014 71.00p 75.00p 70.00p 73.50p 138512
30/12/2014 62.50p 72.00p 62.50p 71.00p 112000
29/12/2014 62.00p 67.00p 62.00p 62.50p 12000
24/12/2014 62.00p 65.00p 62.00p 65.00p 1000
23/12/2014 61.00p 62.00p 59.80p 62.00p 14115
22/12/2014 61.00p 61.00p 60.00p 61.00p 10000
19/12/2014 60.00p 62.00p 60.00p 60.00p 8050
18/12/2014 62.50p 63.00p 60.00p 60.00p 210000
17/12/2014 69.50p 69.50p 60.00p 62.50p 585296

*Close Price adjusted for both dividends and splits