Victoria Oil & Gas (VOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Victoria Oil & Gas

Date Open High Low Close* Volume
07/04/2014 42.76p 42.76p 40.76p 42.76p 130155
04/04/2014 40.36p 42.76p 40.36p 41.16p 350255
03/04/2014 41.96p 43.96p 40.16p 42.36p 224380
02/04/2014 39.96p 42.48p 39.96p 41.16p 158806
01/04/2014 41.16p 43.96p 40.44p 41.76p 112984
31/03/2014 44.76p 44.76p 39.20p 41.96p 401273
28/03/2014 42.36p 43.48p 41.96p 42.36p 95897
27/03/2014 43.16p 43.96p 41.96p 41.96p 177136
26/03/2014 43.96p 45.50p 41.26p 43.16p 134902
25/03/2014 42.36p 43.69p 41.96p 42.96p 195045
24/03/2014 43.16p 43.56p 41.96p 43.56p 227210
21/03/2014 43.16p 43.29p 42.60p 42.96p 120760
20/03/2014 42.76p 43.56p 41.96p 43.16p 295766
19/03/2014 43.96p 44.98p 43.01p 43.36p 170738
18/03/2014 45.96p 45.96p 43.61p 43.76p 284545
17/03/2014 41.96p 47.75p 41.96p 44.96p 289966
14/03/2014 45.96p 46.24p 43.56p 43.96p 375819
13/03/2014 44.76p 46.16p 43.96p 45.16p 450467
12/03/2014 45.96p 47.33p 45.16p 45.96p 185488
11/03/2014 46.76p 46.76p 45.36p 45.56p 268383
10/03/2014 45.96p 47.63p 44.80p 46.56p 356349
07/03/2014 46.36p 47.84p 46.36p 47.15p 204912
06/03/2014 47.55p 48.35p 46.56p 47.15p 167235
05/03/2014 47.15p 47.95p 45.96p 46.95p 162390
04/03/2014 49.55p 49.55p 46.36p 48.55p 429027
03/03/2014 49.15p 52.35p 46.84p 48.15p 430674
28/02/2014 49.95p 53.95p 48.43p 51.15p 344779
27/02/2014 49.95p 52.91p 49.95p 50.75p 145137
26/02/2014 49.55p 52.75p 49.55p 51.75p 132067
25/02/2014 50.35p 53.95p 50.35p 51.95p 349733
24/02/2014 51.15p 53.43p 49.55p 52.15p 175043
21/02/2014 50.75p 59.90p 48.35p 50.95p 545122
20/02/2014 53.55p 54.05p 51.35p 51.95p 172313
19/02/2014 50.75p 55.15p 49.98p 52.35p 152749
18/02/2014 47.55p 52.71p 45.96p 51.95p 309514
17/02/2014 49.95p 49.95p 47.95p 48.95p 223357
14/02/2014 49.95p 50.91p 48.21p 49.55p 346408
13/02/2014 51.95p 51.95p 49.11p 49.75p 147142
12/02/2014 49.95p 51.95p 49.95p 51.55p 214425
11/02/2014 51.95p 52.35p 50.33p 51.15p 204108
10/02/2014 52.75p 52.83p 50.76p 52.35p 80817
07/02/2014 51.15p 53.35p 50.41p 52.55p 214176
06/02/2014 51.95p 53.55p 50.73p 52.15p 252067
05/02/2014 55.55p 55.55p 51.87p 52.75p 99357
04/02/2014 54.75p 55.55p 51.87p 53.15p 904914
03/02/2014 51.15p 54.35p 50.75p 52.35p 414419
31/01/2014 53.55p 53.95p 51.59p 53.55p 296918
30/01/2014 53.95p 55.47p 52.35p 52.95p 217416
29/01/2014 55.15p 56.51p 53.55p 55.35p 441994
28/01/2014 55.95p 58.34p 53.55p 55.35p 301490
27/01/2014 61.94p 61.94p 56.35p 57.34p 1057713
24/01/2014 55.95p 62.50p 51.95p 57.54p 1797564
23/01/2014 52.75p 53.95p 51.95p 51.95p 338113
22/01/2014 51.95p 53.51p 50.74p 52.55p 84989
21/01/2014 51.15p 53.15p 49.68p 51.75p 318886
20/01/2014 51.95p 55.15p 51.77p 53.35p 99019
17/01/2014 58.34p 58.34p 51.95p 53.95p 850931
16/01/2014 51.95p 52.93p 47.95p 51.95p 615495
15/01/2014 57.94p 57.94p 51.00p 51.95p 506266
14/01/2014 57.94p 61.44p 52.35p 53.95p 887875
13/01/2014 56.35p 62.94p 52.37p 55.95p 1813664
10/01/2014 49.15p 63.54p 48.19p 63.14p 2260383
09/01/2014 47.95p 49.55p 47.10p 49.15p 475664
08/01/2014 45.96p 48.75p 43.96p 48.75p 2213741
07/01/2014 43.96p 44.46p 42.23p 43.96p 377972
06/01/2014 45.96p 45.96p 42.76p 44.56p 111763
03/01/2014 44.76p 45.96p 44.36p 44.36p 86860
02/01/2014 45.96p 46.16p 44.36p 45.36p 160062
31/12/2013 45.54p 45.96p 43.96p 44.96p 26773
30/12/2013 44.76p 45.96p 43.96p 45.96p 121822
27/12/2013 45.96p 45.96p 44.42p 45.96p 53934
24/12/2013 41.96p 45.78p 41.96p 45.36p 39520
23/12/2013 43.96p 47.55p 42.20p 45.96p 93505
20/12/2013 43.56p 44.12p 42.40p 43.96p 81442
19/12/2013 42.76p 44.57p 41.82p 43.96p 112774
18/12/2013 42.36p 43.96p 41.56p 41.56p 147552
17/12/2013 43.96p 44.76p 41.96p 43.96p 121645
16/12/2013 43.96p 46.50p 41.96p 44.16p 341733
13/12/2013 35.97p 49.55p 35.49p 43.76p 1159069
12/12/2013 42.28p 42.28p 40.56p 41.36p 60105
11/12/2013 42.36p 42.92p 41.16p 42.16p 85619
10/12/2013 43.16p 43.16p 40.76p 42.16p 132689
09/12/2013 41.96p 42.20p 40.36p 40.96p 191066
06/12/2013 41.16p 42.12p 40.96p 41.76p 42956
05/12/2013 41.96p 42.36p 40.68p 41.76p 193778
04/12/2013 42.76p 42.76p 40.36p 41.36p 80367
03/12/2013 43.96p 43.96p 40.36p 41.56p 341230
02/12/2013 44.76p 45.38p 40.76p 40.76p 729957
29/11/2013 45.16p 45.96p 43.96p 45.36p 357831
28/11/2013 46.36p 46.36p 43.96p 45.76p 127743
27/11/2013 45.56p 46.35p 44.93p 45.56p 124359
26/11/2013 45.56p 45.96p 44.60p 45.56p 138842
25/11/2013 45.96p 46.36p 45.24p 45.96p 186569
22/11/2013 47.15p 47.15p 43.96p 45.76p 175045
21/11/2013 47.55p 47.95p 45.16p 45.76p 807586
20/11/2013 46.36p 46.36p 45.08p 45.56p 222454
19/11/2013 45.16p 46.27p 44.96p 45.96p 224482
18/11/2013 43.96p 45.96p 43.96p 44.96p 66352
15/11/2013 45.16p 45.96p 43.96p 45.36p 94343
14/11/2013 46.36p 46.36p 44.76p 46.36p 316122
13/11/2013 45.96p 46.33p 45.00p 45.56p 140106
12/11/2013 45.56p 46.12p 45.16p 45.56p 144918
11/11/2013 46.36p 47.15p 45.16p 45.96p 355214
08/11/2013 43.96p 45.96p 42.04p 45.56p 844325
07/11/2013 43.16p 43.16p 39.64p 40.96p 539255
06/11/2013 42.76p 43.96p 40.36p 41.96p 690366
05/11/2013 43.96p 44.76p 43.43p 43.76p 220897
04/11/2013 44.36p 45.92p 42.36p 44.36p 336066
01/11/2013 45.16p 46.32p 40.30p 44.76p 319447
31/10/2013 46.76p 47.15p 45.16p 46.16p 93227
30/10/2013 45.96p 46.36p 44.49p 45.76p 545622
29/10/2013 47.55p 47.55p 43.96p 44.76p 175234
28/10/2013 43.96p 48.40p 43.60p 45.96p 619712
25/10/2013 45.16p 46.48p 42.36p 42.36p 626496
24/10/2013 42.36p 47.95p 42.36p 45.76p 533277
23/10/2013 45.96p 47.81p 41.96p 44.56p 282450
22/10/2013 46.76p 50.75p 44.36p 45.96p 488325
21/10/2013 45.56p 46.76p 41.56p 46.76p 492184
18/10/2013 46.36p 46.36p 42.36p 43.96p 496968
17/10/2013 43.56p 47.55p 42.14p 45.56p 972504
16/10/2013 41.56p 43.96p 40.36p 42.56p 340080
15/10/2013 41.96p 43.56p 40.36p 41.96p 383022
14/10/2013 41.96p 42.26p 39.16p 39.96p 493322
11/10/2013 39.16p 41.16p 37.96p 41.16p 632669
10/10/2013 39.96p 42.16p 36.17p 37.96p 2134065
09/10/2013 43.96p 45.52p 40.76p 43.16p 530831
08/10/2013 37.96p 45.96p 35.97p 43.96p 574831
07/10/2013 39.96p 41.76p 38.60p 38.96p 369162
04/10/2013 36.37p 39.16p 36.37p 38.36p 661526
03/10/2013 37.96p 39.92p 36.76p 37.16p 2282958
02/10/2013 41.56p 44.36p 37.16p 39.16p 1670204
01/10/2013 41.96p 43.76p 35.37p 39.96p 4499427
30/09/2013 47.95p 47.95p 41.96p 43.56p 2346267
27/09/2013 47.95p 49.95p 46.76p 49.95p 191393
26/09/2013 47.95p 49.55p 47.95p 49.55p 83375
25/09/2013 51.15p 51.15p 47.27p 48.35p 242792
24/09/2013 48.35p 49.15p 47.95p 49.15p 101501
23/09/2013 47.15p 50.35p 47.15p 49.15p 230155
20/09/2013 47.95p 50.55p 47.95p 48.35p 573737
19/09/2013 48.75p 51.55p 47.95p 48.75p 136148
18/09/2013 50.35p 52.75p 47.95p 48.75p 482983
17/09/2013 51.55p 51.95p 49.95p 50.35p 364723
16/09/2013 53.95p 53.95p 48.75p 50.35p 795392
13/09/2013 51.15p 53.95p 47.39p 50.35p 587214
12/09/2013 51.95p 51.95p 47.95p 47.95p 207829
11/09/2013 51.15p 51.45p 50.03p 50.75p 63230
10/09/2013 50.75p 51.15p 49.99p 50.75p 391109
09/09/2013 49.95p 51.21p 48.54p 50.75p 233400
06/09/2013 49.95p 51.31p 48.55p 49.95p 257778
05/09/2013 50.35p 51.36p 49.51p 49.95p 141514
04/09/2013 49.95p 51.25p 48.75p 50.75p 99767
03/09/2013 49.95p 51.11p 47.95p 49.95p 171717
02/09/2013 52.35p 53.95p 49.95p 51.15p 63950
30/08/2013 51.95p 51.95p 50.35p 50.75p 107378
29/08/2013 50.75p 52.83p 50.75p 51.55p 232419
28/08/2013 51.95p 54.55p 50.75p 51.55p 251337
27/08/2013 50.35p 54.75p 50.35p 52.35p 371834
23/08/2013 52.35p 53.55p 50.83p 53.15p 402128
22/08/2013 49.95p 54.75p 49.95p 52.75p 140259
21/08/2013 49.15p 56.35p 49.15p 51.95p 181209
20/08/2013 51.55p 52.75p 49.94p 50.55p 129568
19/08/2013 51.95p 55.17p 49.95p 51.55p 104310
16/08/2013 49.95p 51.55p 49.55p 51.55p 44902
15/08/2013 49.99p 51.15p 49.99p 51.15p 22629
14/08/2013 52.35p 52.35p 47.95p 51.15p 154251
13/08/2013 52.35p 53.15p 50.75p 52.35p 172640
12/08/2013 51.15p 53.55p 51.15p 52.75p 124629
09/08/2013 49.15p 53.55p 49.15p 53.55p 124648
08/08/2013 47.95p 51.95p 47.95p 51.55p 372051
07/08/2013 47.95p 50.35p 47.95p 49.55p 382330
06/08/2013 47.95p 50.75p 47.95p 49.95p 152056
05/08/2013 49.15p 50.55p 48.35p 49.95p 340542
02/08/2013 47.95p 50.67p 47.95p 49.15p 136882
01/08/2013 49.55p 51.95p 47.95p 48.95p 436708
31/07/2013 51.15p 51.95p 48.75p 50.75p 159401
30/07/2013 50.75p 51.95p 50.75p 51.95p 42293
29/07/2013 53.55p 53.55p 50.75p 51.55p 85781
26/07/2013 52.75p 53.35p 50.75p 51.95p 60434
25/07/2013 52.75p 52.75p 51.15p 51.55p 71795
24/07/2013 51.55p 53.95p 51.55p 51.95p 135669
23/07/2013 48.75p 53.95p 48.75p 52.35p 156057
22/07/2013 51.15p 55.95p 49.15p 52.75p 209386
19/07/2013 49.95p 55.55p 49.95p 51.35p 206639
18/07/2013 52.35p 55.95p 47.95p 50.55p 383630
17/07/2013 56.35p 59.14p 53.95p 55.95p 120847
16/07/2013 61.14p 61.54p 53.65p 57.94p 699393
15/07/2013 51.55p 60.74p 48.87p 58.34p 3702597
12/07/2013 50.75p 51.95p 47.15p 48.75p 837662
11/07/2013 51.95p 52.35p 50.35p 50.35p 488680
10/07/2013 53.15p 53.15p 50.71p 51.55p 115449
09/07/2013 52.35p 53.55p 51.55p 52.55p 731940
08/07/2013 50.35p 52.35p 50.15p 51.55p 267272
05/07/2013 51.55p 52.35p 50.19p 51.55p 274875
04/07/2013 51.95p 52.55p 51.23p 51.55p 286217
03/07/2013 51.95p 53.15p 50.09p 51.55p 155557
02/07/2013 53.55p 55.15p 51.39p 53.15p 272273
01/07/2013 55.55p 55.55p 53.55p 55.15p 209273
28/06/2013 55.55p 55.55p 54.05p 55.55p 102145
27/06/2013 55.55p 56.47p 51.95p 55.15p 88448
26/06/2013 54.75p 57.54p 54.75p 57.54p 99784

*Close Price adjusted for both dividends and splits