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
21/03/2018 33.50p 35.00p 32.54p 34.50p 177063
20/03/2018 33.45p 33.45p 32.26p 33.00p 167646
19/03/2018 32.35p 33.45p 32.00p 32.82p 265238
16/03/2018 32.50p 34.06p 32.35p 33.35p 467949
15/03/2018 33.30p 34.16p 32.95p 33.60p 295455
14/03/2018 33.95p 34.15p 33.50p 33.65p 141552
13/03/2018 34.00p 34.38p 33.99p 34.15p 356055
12/03/2018 34.20p 34.60p 34.00p 34.47p 84994
09/03/2018 33.80p 34.62p 33.65p 34.00p 475646
08/03/2018 33.65p 34.50p 33.55p 33.75p 128514
07/03/2018 35.95p 35.95p 33.66p 33.85p 279250
06/03/2018 34.55p 35.95p 34.55p 35.25p 11183
05/03/2018 33.35p 35.95p 33.35p 35.00p 56084
02/03/2018 34.55p 35.68p 33.30p 35.48p 220017
01/03/2018 34.74p 35.88p 34.62p 35.28p 92519
28/02/2018 34.75p 36.40p 34.55p 35.48p 387680
27/02/2018 35.05p 35.95p 34.50p 34.50p 199011
26/02/2018 34.80p 36.87p 34.80p 35.50p 449272
23/02/2018 35.80p 36.03p 35.15p 35.48p 139081
22/02/2018 35.00p 35.75p 34.75p 35.28p 141942
21/02/2018 34.55p 36.20p 34.55p 35.28p 92258
20/02/2018 35.65p 36.56p 35.00p 36.00p 437827
19/02/2018 34.20p 35.86p 33.31p 35.45p 340299
16/02/2018 35.05p 36.85p 32.00p 34.25p 1528586
15/02/2018 33.25p 36.71p 32.34p 36.40p 670418
14/02/2018 29.10p 33.25p 29.10p 33.10p 1281678
13/02/2018 33.25p 34.39p 29.20p 30.05p 2521424
12/02/2018 33.75p 34.78p 33.20p 34.00p 640702
09/02/2018 34.50p 35.00p 33.05p 35.00p 321709
08/02/2018 34.85p 35.35p 34.05p 34.53p 252142
07/02/2018 35.25p 35.88p 33.82p 35.45p 127943
06/02/2018 35.00p 35.85p 33.98p 35.00p 527281
05/02/2018 37.05p 37.05p 33.37p 35.35p 652395
02/02/2018 38.00p 38.45p 37.05p 37.50p 71785
01/02/2018 37.05p 38.45p 37.05p 37.38p 198333
31/01/2018 38.30p 38.30p 37.00p 37.25p 1084172
30/01/2018 39.90p 39.90p 37.86p 38.17p 409336
29/01/2018 39.90p 40.00p 39.00p 39.35p 220914
26/01/2018 39.65p 40.56p 39.18p 39.75p 443047
25/01/2018 38.00p 40.87p 37.05p 40.27p 2029286
24/01/2018 38.95p 38.95p 36.45p 37.50p 85881
23/01/2018 38.00p 38.00p 36.22p 37.00p 124400
22/01/2018 38.75p 38.75p 37.05p 37.50p 225730
19/01/2018 36.50p 38.53p 36.20p 37.72p 231337
18/01/2018 38.50p 38.75p 36.35p 36.90p 317986
17/01/2018 37.80p 38.55p 36.00p 38.25p 1119328
16/01/2018 39.00p 39.95p 37.70p 38.12p 359396
15/01/2018 38.00p 39.50p 38.00p 39.00p 318077
12/01/2018 41.50p 41.50p 38.00p 38.50p 609711
11/01/2018 40.00p 40.75p 38.85p 40.15p 824626
10/01/2018 38.00p 40.00p 36.75p 39.75p 1847561
09/01/2018 37.00p 37.82p 36.50p 37.50p 2965977
08/01/2018 36.50p 37.90p 32.33p 36.75p 5416971
05/01/2018 50.20p 50.20p 39.30p 39.30p 693213
04/01/2018 49.05p 50.32p 49.00p 49.75p 425135
03/01/2018 50.40p 51.00p 49.20p 50.45p 247341
02/01/2018 52.00p 52.27p 49.00p 49.50p 315594
29/12/2017 50.57p 50.95p 50.05p 50.50p 8857
28/12/2017 49.00p 51.75p 49.00p 51.00p 135341
27/12/2017 51.75p 51.75p 49.55p 50.38p 87958
22/12/2017 50.00p 51.04p 48.41p 49.50p 359290
21/12/2017 50.25p 50.99p 48.00p 49.00p 554479
20/12/2017 54.75p 54.75p 45.98p 49.00p 1349385
19/12/2017 52.50p 53.40p 51.00p 52.38p 262131
18/12/2017 53.75p 54.75p 52.50p 53.25p 148820
15/12/2017 53.50p 56.00p 53.50p 55.25p 236291
14/12/2017 54.75p 55.87p 53.50p 53.50p 158012
13/12/2017 55.00p 56.50p 54.00p 56.50p 603064
12/12/2017 52.00p 54.50p 52.00p 54.50p 151987
11/12/2017 52.00p 54.00p 51.94p 53.75p 805360
08/12/2017 52.75p 55.50p 52.00p 53.50p 289938
07/12/2017 53.00p 54.75p 52.50p 53.50p 69077
06/12/2017 54.50p 55.00p 53.25p 54.00p 232411
05/12/2017 53.00p 54.75p 52.25p 54.00p 196487
04/12/2017 54.50p 54.55p 52.36p 53.63p 238155
01/12/2017 53.25p 55.14p 52.00p 53.25p 248679
30/11/2017 55.00p 55.19p 52.42p 53.00p 420770
29/11/2017 51.75p 56.25p 51.48p 54.75p 532382
28/11/2017 50.75p 52.75p 50.75p 51.75p 356111
27/11/2017 53.50p 54.00p 50.50p 52.00p 544677
24/11/2017 54.00p 54.75p 52.68p 53.75p 286313
23/11/2017 55.50p 55.56p 52.93p 53.50p 660887
22/11/2017 55.75p 57.50p 54.98p 55.75p 122131
21/11/2017 56.00p 57.25p 55.21p 56.00p 247812
20/11/2017 59.25p 59.25p 55.73p 55.75p 226612
17/11/2017 56.75p 58.00p 56.50p 56.75p 135299
16/11/2017 57.25p 58.76p 56.50p 56.50p 491624
15/11/2017 58.50p 58.89p 56.98p 57.25p 282916
14/11/2017 57.00p 58.50p 56.80p 58.25p 1292963
13/11/2017 58.00p 59.09p 57.00p 58.50p 817172
10/11/2017 59.75p 59.75p 56.50p 59.00p 843927
09/11/2017 57.00p 58.23p 56.48p 57.00p 744206
08/11/2017 60.00p 62.50p 57.34p 58.00p 1037976
07/11/2017 56.50p 57.75p 55.25p 56.00p 457990
06/11/2017 56.25p 57.50p 56.25p 56.88p 245354
03/11/2017 57.00p 57.50p 56.50p 57.00p 309864
02/11/2017 57.00p 57.25p 56.00p 57.13p 364121
01/11/2017 56.25p 57.50p 54.90p 56.63p 627784
31/10/2017 57.50p 58.00p 56.46p 57.50p 555098
30/10/2017 58.00p 60.00p 56.75p 58.00p 407715
27/10/2017 58.50p 59.00p 56.24p 57.25p 865165
26/10/2017 58.00p 59.00p 55.00p 57.00p 1334111
25/10/2017 61.94p 62.51p 57.48p 58.57p 1893341
24/10/2017 63.19p 66.89p 63.19p 64.69p 151829
23/10/2017 64.19p 66.35p 63.69p 65.94p 112652
20/10/2017 63.44p 64.94p 62.44p 62.44p 387852
19/10/2017 64.69p 66.14p 63.44p 64.06p 154683
18/10/2017 66.19p 66.94p 64.81p 64.94p 446285
17/10/2017 67.44p 67.93p 65.44p 66.44p 368432
16/10/2017 67.93p 69.68p 67.10p 67.44p 80326
13/10/2017 66.94p 69.18p 66.94p 67.93p 100626
12/10/2017 70.93p 70.93p 66.94p 69.68p 154650
11/10/2017 69.43p 70.93p 67.93p 69.93p 72074
10/10/2017 69.18p 70.93p 67.93p 69.93p 48910
09/10/2017 72.68p 72.68p 69.93p 69.93p 61935
06/10/2017 69.68p 71.93p 69.68p 70.68p 235123
05/10/2017 68.43p 70.18p 68.43p 69.43p 67810
04/10/2017 68.93p 70.68p 67.93p 68.43p 48683
03/10/2017 68.68p 70.18p 68.68p 69.56p 1539
02/10/2017 71.43p 71.43p 68.43p 69.18p 77828
29/09/2017 65.94p 69.93p 65.19p 66.94p 108529
28/09/2017 68.93p 68.93p 57.94p 66.19p 611723
27/09/2017 71.43p 72.93p 66.94p 67.44p 206970
26/09/2017 67.93p 74.43p 67.93p 69.93p 394219
25/09/2017 62.94p 64.94p 62.94p 63.44p 120478
22/09/2017 59.69p 63.94p 59.69p 62.56p 112504
21/09/2017 61.19p 61.19p 60.82p 60.82p 17222
20/09/2017 60.69p 62.19p 59.94p 60.32p 50057
19/09/2017 61.44p 63.19p 61.44p 62.44p 5943
18/09/2017 62.44p 63.44p 61.69p 62.32p 48751
15/09/2017 62.44p 63.44p 61.94p 62.94p 298143
14/09/2017 63.94p 63.94p 62.44p 62.44p 64446
13/09/2017 61.44p 64.19p 61.44p 63.69p 29381
12/09/2017 63.44p 64.44p 61.44p 63.44p 85400
11/09/2017 60.19p 64.19p 59.94p 63.19p 188203
08/09/2017 61.94p 62.19p 60.19p 61.69p 100466
07/09/2017 63.44p 63.69p 60.94p 60.94p 61106
06/09/2017 63.19p 66.94p 63.19p 63.94p 339431
05/09/2017 60.44p 63.69p 60.44p 62.94p 275262
04/09/2017 57.94p 59.94p 57.94p 59.94p 105736
01/09/2017 59.69p 59.69p 57.94p 57.94p 22219
31/08/2017 59.19p 59.44p 57.44p 57.44p 35342
30/08/2017 60.69p 60.69p 59.82p 59.82p 16644
29/08/2017 57.69p 60.94p 57.44p 59.07p 44064
25/08/2017 60.44p 60.44p 57.94p 59.19p 143531
24/08/2017 61.19p 61.94p 60.94p 61.44p 6993
23/08/2017 61.69p 63.69p 61.19p 62.81p 53484
22/08/2017 61.69p 67.19p 60.94p 61.94p 492825
21/08/2017 54.95p 60.94p 54.70p 60.69p 498502
18/08/2017 54.20p 55.45p 53.95p 54.95p 124213
17/08/2017 49.20p 55.95p 49.20p 55.57p 675776
16/08/2017 46.21p 46.58p 44.96p 46.58p 109274
15/08/2017 46.95p 46.95p 46.21p 46.95p 98650
14/08/2017 48.20p 48.20p 47.20p 47.20p 17517
11/08/2017 48.95p 48.95p 47.70p 48.08p 11776
10/08/2017 48.45p 48.45p 47.45p 48.20p 14644
09/08/2017 50.20p 50.20p 49.45p 49.45p 355
08/08/2017 48.95p 49.45p 47.95p 49.45p 64478
07/08/2017 50.70p 50.95p 48.70p 48.95p 112726
04/08/2017 50.70p 51.33p 50.70p 51.33p 13438
03/08/2017 52.95p 52.95p 50.70p 50.70p 27138
02/08/2017 54.70p 54.70p 50.95p 52.57p 134643
01/08/2017 55.20p 56.20p 52.70p 53.45p 49827
31/07/2017 49.95p 54.95p 48.20p 54.95p 294058
28/07/2017 47.70p 49.70p 47.70p 48.70p 61259
27/07/2017 45.46p 46.83p 45.21p 46.83p 48629
26/07/2017 46.21p 46.21p 45.21p 46.08p 78492
25/07/2017 47.70p 47.70p 46.21p 47.20p 42687
24/07/2017 47.95p 48.20p 47.95p 48.20p 5005
21/07/2017 47.20p 48.45p 47.20p 48.45p 200
20/07/2017 49.95p 49.95p 48.95p 48.95p 22514
19/07/2017 49.95p 50.58p 49.45p 50.58p 22972
18/07/2017 51.95p 51.45p 51.45p 51.45p 254405
17/07/2017 51.95p 51.95p 51.45p 51.45p 7777
14/07/2017 51.70p 53.07p 51.45p 53.07p 121931
13/07/2017 50.95p 52.45p 50.95p 51.70p 19047
12/07/2017 52.95p 53.70p 51.45p 53.20p 67617
11/07/2017 56.20p 56.20p 53.20p 54.07p 37647
10/07/2017 52.95p 56.95p 52.95p 54.82p 31994
07/07/2017 55.95p 55.95p 52.95p 54.20p 51232
06/07/2017 56.45p 59.69p 55.70p 56.70p 154662
05/07/2017 49.20p 59.94p 49.20p 54.57p 467387
04/07/2017 48.95p 48.20p 47.20p 48.20p 254634
03/07/2017 48.95p 49.20p 46.21p 47.20p 7596
30/06/2017 46.95p 47.58p 47.20p 47.58p 377338
29/06/2017 46.95p 48.20p 46.95p 47.20p 71031
28/06/2017 51.45p 53.95p 45.96p 46.95p 238728
27/06/2017 42.71p 49.45p 42.46p 48.70p 288876
26/06/2017 44.21p 44.71p 42.46p 42.46p 179679
23/06/2017 43.46p 45.21p 43.46p 43.46p 284510
22/06/2017 44.96p 44.96p 43.21p 43.46p 80931
21/06/2017 44.96p 45.46p 44.21p 45.08p 30635
20/06/2017 46.21p 46.95p 45.46p 45.46p 160150
19/06/2017 49.70p 49.70p 46.95p 47.20p 32768
16/06/2017 47.45p 49.14p 47.45p 48.33p 54673
15/06/2017 48.20p 49.60p 47.39p 48.33p 301528
14/06/2017 48.95p 49.70p 47.45p 48.45p 251051
13/06/2017 45.46p 50.45p 44.96p 49.33p 564412
12/06/2017 45.96p 47.48p 44.96p 45.46p 457394
09/06/2017 45.71p 47.20p 44.71p 44.96p 519029

*Close Price adjusted for both dividends and splits