Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/12/2014 72.50p 72.50p 68.00p 72.50p 5000
15/12/2014 89.50p 89.50p 68.05p 72.50p 198710
12/12/2014 89.50p 89.50p 88.00p 89.50p 0
11/12/2014 91.00p 91.00p 87.00p 89.50p 35156
10/12/2014 91.00p 91.00p 91.00p 91.00p 0
09/12/2014 91.00p 91.00p 87.00p 91.00p 6440
08/12/2014 91.00p 91.00p 91.00p 91.00p 0
05/12/2014 91.00p 94.95p 87.40p 91.00p 13153
04/12/2014 91.00p 91.00p 91.00p 91.00p 0
03/12/2014 91.00p 93.00p 87.40p 91.00p 6144
02/12/2014 91.00p 92.00p 91.00p 91.00p 0
01/12/2014 92.50p 94.00p 90.00p 92.00p 11927
28/11/2014 91.00p 95.00p 90.00p 95.00p 22242
27/11/2014 90.50p 91.00p 90.50p 91.00p 0
26/11/2014 90.50p 90.50p 90.50p 90.50p 0
25/11/2014 90.50p 90.50p 90.50p 90.50p 0
24/11/2014 90.50p 90.50p 90.50p 90.50p 0
21/11/2014 90.50p 90.50p 90.50p 90.50p 0
20/11/2014 90.50p 90.50p 90.50p 90.50p 0
19/11/2014 90.50p 90.50p 90.50p 90.50p 0
18/11/2014 90.50p 90.50p 90.50p 90.50p 0
17/11/2014 90.50p 94.77p 90.50p 90.50p 500
14/11/2014 90.00p 90.00p 89.50p 89.50p 100000
13/11/2014 89.50p 93.00p 89.50p 89.50p 225000
12/11/2014 95.00p 100.00p 90.50p 90.50p 1555
11/11/2014 96.00p 96.00p 95.00p 95.00p 0
10/11/2014 96.00p 96.00p 96.00p 96.00p 0
07/11/2014 96.00p 96.00p 96.00p 96.00p 0
06/11/2014 97.00p 97.00p 96.00p 96.00p 0
05/11/2014 97.00p 97.00p 95.00p 97.00p 24
04/11/2014 97.00p 97.00p 97.00p 97.00p 0
03/11/2014 97.00p 97.00p 97.00p 97.00p 0
31/10/2014 97.00p 101.00p 93.00p 97.00p 2570
30/10/2014 97.00p 97.00p 97.00p 97.00p 0
29/10/2014 97.00p 97.00p 97.00p 97.00p 0
28/10/2014 97.00p 97.00p 97.00p 97.00p 0
27/10/2014 97.00p 97.00p 94.88p 97.00p 17283
24/10/2014 97.00p 97.00p 92.00p 97.00p 143277
23/10/2014 97.00p 97.00p 95.00p 97.00p 0
22/10/2014 97.00p 97.00p 95.00p 95.00p 30000
21/10/2014 97.00p 97.00p 92.00p 97.00p 48556
20/10/2014 97.00p 100.00p 93.00p 97.00p 26612
17/10/2014 96.50p 96.50p 93.00p 96.00p 23478
16/10/2014 97.50p 97.50p 95.00p 96.50p 130000
15/10/2014 97.50p 97.50p 97.00p 97.00p 36913
14/10/2014 97.50p 98.00p 97.13p 98.00p 156913
13/10/2014 98.50p 100.60p 97.25p 98.00p 90994
10/10/2014 98.50p 98.50p 95.45p 98.50p 53009
09/10/2014 95.50p 102.00p 95.00p 100.00p 114370
08/10/2014 108.00p 108.00p 94.75p 100.00p 37394
07/10/2014 111.50p 111.50p 106.75p 108.00p 8029
06/10/2014 113.00p 113.00p 108.00p 111.50p 6095
03/10/2014 113.00p 113.00p 108.00p 113.00p 10925
02/10/2014 114.50p 117.00p 110.00p 113.50p 1037
01/10/2014 115.00p 115.00p 112.00p 114.50p 6347
30/09/2014 117.50p 117.50p 115.00p 115.00p 4194
29/09/2014 117.50p 117.50p 117.50p 117.50p 0
26/09/2014 118.00p 118.00p 115.00p 117.50p 3936
25/09/2014 118.00p 118.00p 118.00p 118.00p 0
24/09/2014 118.00p 118.00p 115.05p 118.00p 1090
23/09/2014 118.00p 118.00p 118.00p 118.00p 0
22/09/2014 118.00p 121.00p 118.00p 118.00p 1591
19/09/2014 118.00p 117.12p 116.50p 117.12p 0
18/09/2014 118.00p 117.12p 116.50p 116.50p 0
17/09/2014 118.00p 117.50p 117.12p 117.12p 0
16/09/2014 118.00p 118.50p 117.50p 117.50p 0
15/09/2014 118.00p 119.00p 115.25p 118.50p 29293
12/09/2014 118.00p 116.62p 116.50p 116.62p 0
11/09/2014 118.00p 116.62p 116.50p 116.50p 0
10/09/2014 118.00p 118.00p 115.26p 116.62p 5997
09/09/2014 119.00p 119.00p 115.10p 118.50p 12820
08/09/2014 118.00p 119.00p 115.25p 117.00p 19302
05/09/2014 118.00p 120.00p 118.00p 119.12p 61556
04/09/2014 118.00p 118.00p 117.12p 117.12p 100
03/09/2014 117.50p 118.12p 117.12p 117.12p 0
02/09/2014 117.50p 120.50p 118.12p 118.12p 0
01/09/2014 117.50p 120.50p 116.10p 120.50p 12383
29/08/2014 120.00p 120.00p 117.50p 117.50p 226
28/08/2014 115.00p 119.75p 115.00p 116.00p 32522
27/08/2014 120.00p 120.00p 119.00p 119.00p 10486
26/08/2014 116.10p 121.75p 116.10p 121.75p 1000
22/08/2014 126.12p 121.50p 120.50p 120.50p 0
21/08/2014 126.12p 121.50p 120.50p 121.50p 0
20/08/2014 126.12p 120.50p 120.50p 120.50p 0
19/08/2014 126.12p 121.38p 120.50p 120.50p 0
18/08/2014 126.12p 121.38p 121.38p 121.38p 0
15/08/2014 126.12p 121.62p 121.38p 121.38p 0
14/08/2014 126.12p 126.12p 117.72p 121.62p 310069
13/08/2014 120.00p 122.87p 122.38p 122.87p 0
12/08/2014 120.00p 122.50p 122.38p 122.38p 0
11/08/2014 120.00p 127.00p 120.00p 122.50p 55256
08/08/2014 120.00p 120.00p 119.00p 119.00p 6088
07/08/2014 123.75p 123.75p 119.00p 119.50p 8458
06/08/2014 122.00p 127.00p 121.50p 122.38p 0
05/08/2014 122.00p 127.00p 121.50p 121.50p 0
04/08/2014 122.00p 127.00p 122.00p 127.00p 6107
01/08/2014 126.71p 126.71p 124.75p 124.75p 0
31/07/2014 126.71p 126.71p 124.87p 124.87p 0
30/07/2014 126.71p 126.71p 125.37p 125.37p 3936
29/07/2014 120.00p 125.00p 120.00p 125.00p 7405
28/07/2014 117.50p 120.00p 117.25p 120.00p 1493
25/07/2014 118.25p 122.13p 118.00p 122.13p 0
24/07/2014 118.25p 122.13p 118.00p 122.13p 0
23/07/2014 118.25p 121.38p 118.00p 118.00p 3927
22/07/2014 120.00p 121.38p 120.00p 121.38p 3000
21/07/2014 123.00p 130.71p 121.00p 121.00p 47432
18/07/2014 124.03p 127.63p 124.03p 127.63p 382
17/07/2014 124.25p 128.00p 124.25p 126.87p 1689
16/07/2014 126.00p 128.00p 126.00p 128.00p 0
15/07/2014 126.00p 128.00p 126.00p 128.00p 1000000
14/07/2014 125.00p 127.50p 125.00p 127.50p 41476
11/07/2014 130.00p 130.00p 127.37p 127.37p 10000
10/07/2014 128.50p 129.12p 127.00p 129.12p 0
09/07/2014 128.50p 128.63p 127.00p 127.00p 12500
08/07/2014 130.00p 130.00p 125.27p 128.63p 0
07/07/2014 130.00p 130.00p 125.27p 127.63p 11113
04/07/2014 128.75p 129.00p 127.37p 128.25p 8400
03/07/2014 124.25p 127.37p 123.75p 127.37p 0
02/07/2014 124.25p 127.13p 123.75p 127.13p 0
01/07/2014 124.25p 124.25p 123.75p 124.00p 13088
30/06/2014 127.00p 128.25p 124.00p 124.00p 18736
27/06/2014 126.50p 131.62p 126.50p 128.25p 6000
26/06/2014 129.75p 131.62p 129.75p 131.62p 11531
25/06/2014 126.50p 128.00p 126.50p 127.63p 4000
24/06/2014 126.00p 128.00p 125.25p 128.00p 4697
23/06/2014 132.75p 132.75p 126.00p 126.00p 22546
20/06/2014 135.00p 135.45p 128.00p 130.00p 58570
19/06/2014 136.25p 140.73p 132.00p 135.00p 87643
18/06/2014 135.25p 143.00p 135.25p 137.63p 24653
17/06/2014 130.75p 134.00p 129.00p 132.50p 430288
16/06/2014 129.50p 131.00p 129.00p 129.00p 12000
13/06/2014 127.25p 129.00p 125.00p 129.00p 14168
12/06/2014 131.59p 136.75p 128.03p 129.00p 12988
11/06/2014 129.00p 138.00p 129.00p 136.75p 64600
10/06/2014 131.39p 135.00p 131.39p 135.00p 10000
09/06/2014 139.25p 141.35p 134.88p 134.88p 25428
06/06/2014 129.00p 143.00p 125.00p 140.00p 541140
05/06/2014 114.50p 135.00p 114.50p 127.00p 461355
04/06/2014 112.25p 116.50p 110.00p 116.50p 48970
03/06/2014 107.00p 116.00p 105.50p 110.00p 42101
02/06/2014 104.75p 107.00p 101.06p 105.50p 24834
30/05/2014 105.00p 105.00p 100.75p 103.00p 0
29/05/2014 105.00p 105.00p 100.75p 102.50p 0
28/05/2014 105.00p 105.00p 100.75p 102.75p 16555
27/05/2014 101.25p 104.00p 101.25p 102.50p 0
23/05/2014 101.25p 104.00p 101.25p 104.00p 0
22/05/2014 101.25p 102.50p 101.25p 102.50p 448
21/05/2014 100.28p 103.00p 100.28p 103.00p 75
20/05/2014 103.25p 103.25p 100.30p 102.75p 0
19/05/2014 103.25p 103.25p 100.30p 102.50p 3200
16/05/2014 101.50p 103.25p 101.50p 103.25p 5626
15/05/2014 103.00p 103.50p 103.00p 103.50p 6000
14/05/2014 100.00p 106.00p 100.00p 103.00p 11592
13/05/2014 101.00p 102.00p 98.00p 100.75p 60000
12/05/2014 96.52p 98.75p 96.52p 98.75p 601
09/05/2014 100.00p 100.00p 96.50p 98.75p 3000
08/05/2014 100.00p 100.00p 96.50p 96.50p 0
07/05/2014 100.00p 100.00p 96.50p 96.50p 1552
06/05/2014 96.00p 100.00p 95.50p 97.75p 17500
02/05/2014 97.00p 97.00p 95.50p 95.50p 53163
01/05/2014 97.00p 97.10p 96.00p 96.00p 9200
30/04/2014 99.50p 99.50p 97.50p 97.50p 0
29/04/2014 99.50p 99.50p 97.50p 97.50p 5978
28/04/2014 99.75p 101.00p 96.50p 98.75p 0
25/04/2014 99.75p 101.00p 96.50p 98.75p 0
24/04/2014 99.75p 101.00p 96.50p 101.00p 71974
23/04/2014 98.00p 98.50p 96.00p 96.50p 65000
22/04/2014 97.50p 99.00p 97.50p 98.50p 6000
17/04/2014 97.50p 97.50p 96.75p 96.75p 2026
16/04/2014 94.00p 96.75p 92.25p 96.75p 68094
15/04/2014 95.50p 97.00p 95.50p 97.00p 0
14/04/2014 95.50p 96.50p 95.50p 96.00p 10956
11/04/2014 98.00p 99.75p 94.50p 96.50p 0
10/04/2014 98.00p 99.75p 94.50p 96.75p 0
09/04/2014 98.00p 99.75p 94.50p 97.50p 22384
08/04/2014 96.00p 97.00p 94.50p 94.50p 52700
07/04/2014 99.00p 103.75p 96.00p 97.00p 40000
04/04/2014 100.00p 105.00p 100.00p 100.00p 19600
03/04/2014 102.00p 104.75p 102.00p 102.00p 0
02/04/2014 102.00p 104.75p 102.00p 103.50p 7600
01/04/2014 98.00p 104.63p 93.12p 102.00p 69099
31/03/2014 91.51p 93.12p 91.51p 93.12p 133
28/03/2014 90.50p 92.47p 90.50p 91.62p 2396
27/03/2014 90.89p 91.62p 90.89p 91.62p 3000
26/03/2014 94.00p 94.00p 91.00p 91.37p 0
25/03/2014 94.00p 94.00p 91.00p 91.13p 47234
24/03/2014 94.00p 94.00p 92.50p 92.50p 0
21/03/2014 94.00p 94.00p 92.50p 92.50p 2900
20/03/2014 91.50p 93.00p 91.50p 92.75p 2276
19/03/2014 95.00p 95.00p 93.00p 93.00p 10
18/03/2014 92.25p 94.75p 91.50p 93.00p 30144
17/03/2014 94.75p 95.00p 93.50p 93.50p 20888
14/03/2014 92.25p 94.00p 92.00p 93.88p 0
13/03/2014 92.25p 94.00p 92.00p 94.00p 5000
12/03/2014 98.00p 98.00p 95.00p 95.50p 0
11/03/2014 98.00p 98.00p 95.00p 95.00p 0
10/03/2014 98.00p 98.00p 95.00p 95.00p 5299
07/03/2014 100.00p 100.00p 93.00p 95.38p 17879
06/03/2014 98.00p 104.00p 92.25p 95.50p 35583
05/03/2014 104.00p 104.00p 104.00p 104.00p 3393

*Close Price adjusted for both dividends and splits