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
07/09/2012 111.89p 114.21p 106.65p 108.50p 246534
06/09/2012 110.29p 111.89p 107.10p 109.10p 305607
05/09/2012 108.30p 117.49p 107.90p 110.29p 170060
04/09/2012 113.89p 117.89p 108.30p 111.89p 199107
03/09/2012 115.89p 119.09p 109.89p 111.69p 271632
31/08/2012 119.88p 119.88p 112.29p 115.89p 166841
30/08/2012 117.89p 123.88p 110.09p 116.49p 562870
29/08/2012 109.89p 125.22p 108.50p 113.89p 1374521
28/08/2012 103.90p 111.89p 100.70p 108.30p 1155247
24/08/2012 99.90p 104.70p 95.05p 101.90p 278377
23/08/2012 101.10p 105.50p 97.11p 99.30p 257514
22/08/2012 98.31p 103.28p 95.91p 99.10p 255596
21/08/2012 97.51p 101.18p 95.91p 96.31p 301433
20/08/2012 98.71p 103.10p 97.08p 98.71p 240711
17/08/2012 99.50p 102.48p 96.71p 99.30p 403001
16/08/2012 95.51p 105.50p 95.23p 97.91p 1155691
15/08/2012 95.91p 99.10p 95.73p 96.71p 196686
14/08/2012 103.10p 103.10p 97.19p 98.11p 249346
13/08/2012 101.90p 102.70p 93.51p 99.90p 369981
10/08/2012 103.90p 107.46p 99.70p 103.50p 272848
09/08/2012 101.90p 106.94p 99.70p 103.10p 381504
08/08/2012 97.91p 105.90p 97.91p 102.70p 155125
07/08/2012 107.90p 107.90p 98.70p 101.90p 229835
06/08/2012 104.70p 109.89p 95.03p 101.90p 352009
03/08/2012 97.91p 103.50p 95.27p 96.91p 491134
02/08/2012 99.90p 102.50p 97.91p 98.71p 73012
01/08/2012 97.91p 103.10p 96.71p 100.10p 151870
31/07/2012 107.90p 107.90p 97.87p 101.90p 392942
30/07/2012 91.91p 111.49p 91.91p 105.90p 1025016
27/07/2012 93.91p 99.90p 91.91p 94.31p 803271
26/07/2012 99.90p 100.30p 91.86p 95.51p 325726
25/07/2012 103.90p 103.90p 97.27p 99.30p 237633
24/07/2012 100.70p 101.90p 98.71p 99.10p 136354
23/07/2012 103.90p 103.90p 98.73p 99.70p 340084
20/07/2012 103.90p 105.02p 101.90p 103.90p 269121
19/07/2012 106.30p 107.50p 101.90p 104.30p 192558
18/07/2012 103.90p 108.30p 101.90p 105.90p 293353
17/07/2012 103.90p 108.30p 99.90p 103.50p 515024
16/07/2012 109.89p 111.59p 105.10p 106.30p 294928
13/07/2012 111.89p 113.17p 105.78p 108.90p 186208
12/07/2012 111.89p 115.89p 107.90p 108.90p 438489
11/07/2012 113.89p 117.89p 109.30p 110.49p 431970
10/07/2012 117.89p 118.69p 112.69p 114.49p 233854
09/07/2012 119.88p 120.48p 111.89p 114.89p 861581
06/07/2012 109.89p 115.49p 107.90p 112.29p 297394
05/07/2012 112.69p 115.09p 107.90p 111.89p 259318
04/07/2012 113.09p 116.85p 109.77p 111.89p 111993
03/07/2012 114.69p 119.88p 111.05p 113.09p 305726
02/07/2012 111.09p 121.48p 111.09p 115.89p 336736
29/06/2012 107.90p 116.69p 106.10p 115.49p 318579
28/06/2012 111.89p 111.89p 101.90p 105.30p 376102
27/06/2012 111.89p 111.89p 107.30p 110.69p 137589
26/06/2012 115.89p 117.09p 108.30p 111.49p 207490
25/06/2012 118.69p 123.08p 106.34p 112.49p 444505
22/06/2012 117.09p 119.49p 109.89p 119.49p 220024
21/06/2012 117.89p 122.03p 111.09p 116.69p 260908
20/06/2012 115.09p 116.63p 111.29p 116.29p 112521
19/06/2012 116.29p 116.29p 111.49p 114.69p 334969
18/06/2012 117.89p 119.09p 107.90p 111.89p 289242
15/06/2012 108.70p 115.89p 107.50p 114.29p 480782
14/06/2012 117.89p 119.88p 106.30p 108.10p 1332002
13/06/2012 119.88p 120.68p 115.49p 115.89p 424162
12/06/2012 122.28p 123.88p 118.07p 120.68p 173294
11/06/2012 122.68p 123.48p 119.97p 121.88p 167521
08/06/2012 119.88p 122.68p 118.69p 120.68p 226502
07/06/2012 123.48p 125.88p 119.09p 120.68p 461674
06/06/2012 123.08p 137.57p 118.29p 122.48p 527675
01/06/2012 121.88p 125.88p 118.07p 119.49p 2649153
31/05/2012 133.47p 133.47p 125.08p 126.28p 331922
30/05/2012 131.07p 137.47p 125.88p 125.88p 369102
29/05/2012 131.87p 135.87p 127.78p 130.87p 169637
28/05/2012 147.46p 147.46p 130.27p 132.27p 214096
25/05/2012 147.86p 153.05p 137.87p 138.87p 381871
24/05/2012 139.47p 145.42p 132.67p 139.87p 373021
23/05/2012 133.87p 137.87p 129.88p 135.87p 196675
22/05/2012 129.88p 135.86p 123.48p 132.67p 466108
21/05/2012 128.68p 133.87p 126.28p 128.88p 278852
18/05/2012 131.87p 131.87p 122.28p 128.28p 429190
17/05/2012 135.87p 135.87p 126.28p 128.28p 566461
16/05/2012 143.46p 143.46p 130.67p 134.67p 332018
15/05/2012 147.86p 147.86p 136.27p 137.87p 301854
14/05/2012 147.86p 147.86p 136.27p 141.66p 343569
11/05/2012 145.86p 147.86p 141.74p 147.86p 248899
10/05/2012 151.85p 155.40p 142.07p 147.86p 489904
09/05/2012 159.45p 159.45p 140.27p 148.26p 462486
08/05/2012 153.85p 161.84p 151.85p 153.45p 220871
04/05/2012 160.25p 162.64p 152.25p 159.25p 279844
03/05/2012 159.85p 163.44p 158.85p 161.25p 104570
02/05/2012 165.84p 165.84p 158.25p 162.24p 92827
01/05/2012 161.84p 164.91p 159.61p 162.64p 121167
30/04/2012 167.84p 169.44p 161.24p 161.84p 178218
27/04/2012 161.84p 168.80p 161.84p 163.84p 211772
26/04/2012 168.64p 175.83p 160.25p 161.84p 124211
25/04/2012 164.64p 166.64p 160.65p 163.24p 265696
24/04/2012 162.24p 170.01p 161.01p 168.24p 184316
23/04/2012 163.84p 177.83p 160.65p 166.24p 274662
20/04/2012 177.83p 177.83p 163.84p 166.64p 215488
19/04/2012 165.04p 174.23p 162.64p 167.84p 292944
18/04/2012 165.84p 168.64p 160.49p 163.44p 246561
17/04/2012 165.44p 169.44p 162.64p 165.84p 149845
16/04/2012 174.63p 174.63p 163.04p 165.24p 380133
13/04/2012 169.84p 175.83p 161.84p 167.44p 454831
12/04/2012 167.84p 173.83p 161.45p 163.64p 317647
11/04/2012 167.84p 170.68p 160.65p 160.65p 435030
10/04/2012 179.03p 179.03p 163.84p 169.44p 260304
05/04/2012 163.84p 186.02p 160.25p 167.24p 467910
04/04/2012 166.64p 169.84p 163.84p 163.84p 422212
03/04/2012 166.24p 170.64p 165.84p 167.84p 417084
02/04/2012 169.84p 169.84p 160.65p 167.84p 308008
30/03/2012 165.84p 169.24p 160.85p 166.64p 154708
29/03/2012 163.84p 172.23p 160.05p 162.64p 407701
28/03/2012 161.84p 173.03p 161.84p 163.84p 233293
27/03/2012 164.64p 170.64p 157.85p 167.04p 327796
26/03/2012 176.23p 176.23p 159.85p 164.64p 955845
23/03/2012 169.84p 172.45p 164.24p 169.84p 582669
22/03/2012 177.43p 185.42p 165.24p 171.04p 448628
21/03/2012 181.43p 188.58p 175.83p 177.03p 553593
20/03/2012 195.81p 199.81p 177.93p 181.03p 795506
19/03/2012 199.41p 199.81p 180.23p 189.02p 768718
16/03/2012 181.83p 187.82p 176.23p 179.83p 391636
15/03/2012 183.82p 187.82p 173.83p 178.63p 609982
14/03/2012 184.62p 201.81p 170.28p 177.03p 2875857
13/03/2012 166.64p 189.82p 161.37p 185.02p 1711175
12/03/2012 164.24p 167.84p 159.05p 161.84p 1063038
09/03/2012 143.86p 165.84p 143.86p 160.25p 1488882
08/03/2012 143.86p 146.66p 142.04p 144.26p 402198
07/03/2012 139.87p 148.50p 139.87p 144.46p 381036
06/03/2012 146.66p 155.05p 141.06p 146.86p 319055
05/03/2012 149.86p 149.86p 145.86p 147.86p 1504499
02/03/2012 151.85p 151.85p 144.74p 147.86p 288782
01/03/2012 146.26p 150.26p 145.86p 149.06p 296559
29/02/2012 149.86p 151.15p 146.66p 146.66p 819887
28/02/2012 147.86p 149.86p 146.66p 147.46p 330181
27/02/2012 151.85p 151.85p 147.26p 148.86p 583793
24/02/2012 147.46p 151.06p 145.86p 150.26p 347736
23/02/2012 145.86p 151.85p 145.86p 147.66p 107286
22/02/2012 149.86p 153.05p 145.82p 148.06p 265866
21/02/2012 155.05p 155.05p 143.76p 148.46p 468042
20/02/2012 151.85p 153.85p 143.66p 149.86p 498605
17/02/2012 149.86p 159.85p 141.86p 149.86p 563811
16/02/2012 148.66p 150.66p 146.30p 149.06p 117760
15/02/2012 153.85p 153.85p 145.58p 148.86p 223404
14/02/2012 154.65p 154.65p 146.86p 149.86p 351647
13/02/2012 151.85p 154.65p 147.86p 151.85p 1994895
10/02/2012 150.26p 154.65p 145.86p 153.25p 222358
09/02/2012 154.25p 155.45p 150.26p 150.46p 299927
08/02/2012 153.85p 161.84p 152.95p 155.25p 232278
07/02/2012 161.84p 161.84p 151.85p 157.85p 410692
06/02/2012 155.85p 165.72p 147.86p 161.84p 623114
03/02/2012 151.45p 153.85p 145.86p 149.86p 299452
02/02/2012 150.26p 151.85p 146.66p 151.06p 152417
01/02/2012 145.86p 156.87p 145.86p 149.06p 205181
31/01/2012 147.86p 153.05p 147.86p 151.85p 329865
30/01/2012 150.66p 157.85p 148.82p 151.85p 421994
27/01/2012 145.86p 157.97p 145.86p 154.65p 232224
26/01/2012 149.46p 157.44p 147.86p 156.05p 348439
25/01/2012 155.85p 158.65p 150.26p 153.05p 374896
24/01/2012 151.06p 156.65p 147.86p 153.85p 193708
23/01/2012 155.85p 155.85p 145.86p 149.86p 265772
20/01/2012 145.06p 153.45p 145.06p 149.06p 184354
19/01/2012 147.46p 149.86p 142.26p 149.26p 372785
18/01/2012 143.06p 148.66p 135.87p 147.86p 197053
17/01/2012 143.86p 147.62p 140.67p 145.46p 329914
16/01/2012 144.26p 146.26p 138.36p 143.86p 309710
13/01/2012 141.86p 146.26p 140.67p 143.46p 641005
12/01/2012 147.86p 147.86p 136.55p 141.86p 422319
11/01/2012 147.86p 148.97p 140.67p 144.66p 175530
10/01/2012 149.46p 149.46p 140.86p 144.66p 509827
09/01/2012 147.86p 150.66p 143.46p 147.86p 206614
06/01/2012 150.66p 153.85p 146.61p 149.66p 196183
05/01/2012 157.85p 157.85p 148.30p 150.86p 130547
04/01/2012 155.85p 157.05p 142.66p 153.85p 804450
03/01/2012 145.86p 159.85p 143.66p 152.25p 199040
30/12/2011 149.86p 151.85p 141.26p 145.86p 141269
29/12/2011 145.86p 154.61p 142.26p 149.86p 197089
28/12/2011 159.85p 159.85p 140.55p 152.85p 274951
23/12/2011 149.86p 157.45p 149.18p 155.45p 122458
22/12/2011 151.85p 159.85p 150.66p 155.45p 167720
21/12/2011 159.85p 165.84p 152.43p 154.05p 190905
20/12/2011 173.43p 185.82p 151.85p 157.45p 561888
19/12/2011 159.85p 167.84p 150.66p 157.85p 557609
16/12/2011 159.85p 163.44p 154.25p 157.85p 131176
15/12/2011 159.05p 159.85p 154.01p 157.85p 129064
14/12/2011 154.25p 160.45p 154.25p 155.85p 137179
13/12/2011 163.84p 163.84p 153.05p 157.85p 71847
12/12/2011 163.84p 163.84p 151.85p 156.25p 161370
09/12/2011 151.85p 160.20p 149.96p 157.85p 170386
08/12/2011 155.85p 160.37p 143.86p 154.65p 149577
07/12/2011 152.25p 159.85p 152.25p 157.05p 53336
06/12/2011 160.25p 161.45p 152.65p 155.85p 96608
05/12/2011 157.85p 166.74p 155.85p 159.85p 315223
02/12/2011 160.65p 160.65p 154.02p 159.05p 157762
01/12/2011 159.85p 161.45p 153.77p 156.05p 217442
30/11/2011 159.85p 160.34p 155.26p 159.05p 303968
29/11/2011 159.85p 167.44p 156.25p 157.85p 488855
28/11/2011 165.84p 165.84p 145.86p 154.25p 236070
25/11/2011 148.26p 159.45p 147.10p 159.45p 297855
24/11/2011 151.85p 157.05p 150.66p 153.85p 91694
23/11/2011 157.85p 160.65p 151.85p 151.85p 211866
22/11/2011 159.85p 161.34p 153.85p 159.05p 208401

*Close Price adjusted for both dividends and splits