Diversified Gas & Oil (DGOC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/12/2018 113.00p 114.00p 111.50p 112.00p 869507
19/12/2018 107.50p 113.80p 107.50p 112.50p 160175
18/12/2018 109.00p 113.50p 108.80p 113.00p 547040
17/12/2018 115.50p 116.00p 108.50p 109.50p 639812
14/12/2018 114.00p 117.00p 112.60p 115.50p 96748
13/12/2018 110.00p 115.00p 110.00p 114.00p 22778674
12/12/2018 115.50p 117.88p 112.45p 116.50p 100328
11/12/2018 113.00p 118.03p 113.00p 116.00p 76620
10/12/2018 113.00p 115.00p 113.00p 114.50p 67890
07/12/2018 112.00p 117.00p 111.80p 114.00p 264580
06/12/2018 119.00p 119.00p 110.58p 111.00p 693091
05/12/2018 120.00p 121.42p 117.10p 119.00p 1521659
04/12/2018 116.00p 120.00p 116.00p 118.00p 565075
03/12/2018 110.00p 119.00p 110.00p 116.00p 1145731
30/11/2018 106.00p 107.50p 106.00p 106.00p 104775
29/11/2018 106.00p 107.40p 106.00p 106.00p 58234
28/11/2018 105.50p 108.50p 105.50p 107.50p 604911
27/11/2018 107.00p 107.66p 105.00p 106.00p 176467
26/11/2018 108.00p 109.30p 105.00p 107.00p 93073
23/11/2018 110.00p 112.00p 106.00p 108.00p 575809
22/11/2018 110.00p 115.00p 109.00p 110.50p 343359
21/11/2018 110.50p 112.00p 110.50p 110.50p 786318
20/11/2018 110.00p 111.50p 110.00p 111.50p 348867
19/11/2018 110.00p 111.00p 106.00p 111.00p 242230
16/11/2018 110.00p 113.00p 110.00p 111.00p 690365
15/11/2018 119.00p 119.00p 110.00p 111.00p 375033
14/11/2018 113.00p 116.00p 108.00p 114.50p 466841
13/11/2018 116.50p 116.50p 114.50p 115.50p 105948
12/11/2018 115.50p 118.00p 113.00p 116.50p 57493
09/11/2018 116.50p 118.50p 112.50p 118.00p 110067
08/11/2018 118.00p 120.00p 117.50p 119.00p 55822
07/11/2018 119.50p 120.00p 117.00p 119.00p 46242
06/11/2018 118.50p 118.50p 114.50p 118.50p 593077
05/11/2018 118.00p 118.50p 116.00p 118.50p 47446
02/11/2018 117.50p 119.83p 116.50p 118.50p 439476
01/11/2018 116.00p 118.50p 115.16p 117.50p 426688
31/10/2018 110.50p 117.50p 110.50p 117.00p 964926
30/10/2018 114.50p 114.50p 111.00p 112.00p 61033
29/10/2018 115.00p 115.00p 111.00p 112.00p 155615
26/10/2018 112.00p 114.50p 109.25p 113.00p 966321
25/10/2018 113.00p 116.00p 112.50p 113.00p 132241
24/10/2018 112.00p 117.00p 112.00p 114.00p 106558
23/10/2018 111.50p 120.00p 111.50p 116.50p 1482839
22/10/2018 116.00p 118.00p 116.00p 116.00p 480356
19/10/2018 112.50p 117.46p 112.50p 114.50p 1379289
18/10/2018 109.00p 114.50p 108.84p 114.00p 1023615
17/10/2018 107.50p 109.00p 106.00p 108.00p 262083
16/10/2018 110.00p 110.00p 103.00p 106.00p 1579880
15/10/2018 108.00p 110.00p 104.00p 105.50p 2782119
12/10/2018 105.00p 110.00p 105.00p 107.50p 1145786
11/10/2018 110.00p 115.00p 105.00p 106.50p 2144831
10/10/2018 115.50p 115.50p 102.70p 109.50p 1253447
09/10/2018 114.00p 116.64p 112.50p 115.00p 503481
08/10/2018 120.00p 120.00p 112.00p 115.00p 125924
05/10/2018 122.00p 122.00p 118.00p 119.50p 111934
04/10/2018 121.50p 123.86p 119.50p 122.00p 63472
03/10/2018 124.50p 125.00p 121.67p 124.50p 103468
02/10/2018 126.00p 126.00p 121.50p 124.50p 210602
01/10/2018 123.50p 126.50p 121.04p 123.00p 625291
28/09/2018 123.50p 124.50p 121.00p 123.50p 87324
27/09/2018 120.50p 123.02p 120.50p 121.00p 13880
26/09/2018 122.00p 125.00p 121.50p 121.50p 333200
25/09/2018 120.00p 122.00p 120.00p 120.50p 240841
24/09/2018 122.00p 122.00p 120.00p 120.50p 1130104
21/09/2018 123.00p 123.00p 120.00p 121.00p 517851
20/09/2018 123.00p 124.27p 121.00p 121.50p 4357270
19/09/2018 123.50p 124.95p 120.00p 121.50p 180273
18/09/2018 120.50p 124.00p 120.00p 124.00p 179593
17/09/2018 124.00p 124.00p 117.00p 121.50p 337361
14/09/2018 120.00p 125.00p 116.00p 122.00p 1295073
13/09/2018 116.50p 119.00p 115.50p 119.00p 309230
12/09/2018 114.00p 118.00p 111.21p 115.00p 497313
11/09/2018 112.50p 113.62p 108.50p 111.00p 474343
10/09/2018 108.50p 111.00p 107.90p 109.00p 40306
07/09/2018 110.00p 111.50p 108.00p 108.50p 41257
06/09/2018 110.00p 111.70p 108.50p 110.50p 77301
05/09/2018 110.00p 112.00p 110.00p 112.00p 56196
04/09/2018 112.00p 112.50p 110.00p 111.50p 57345
03/09/2018 110.00p 112.50p 108.50p 111.75p 313153
31/08/2018 109.50p 110.00p 108.50p 109.50p 411959
30/08/2018 107.50p 109.30p 107.50p 108.00p 167305
29/08/2018 107.50p 109.35p 107.38p 108.00p 388629
28/08/2018 108.00p 110.00p 105.00p 108.50p 297428
24/08/2018 105.00p 106.50p 102.56p 106.50p 130697
23/08/2018 105.00p 105.00p 102.56p 104.00p 7294
22/08/2018 106.00p 106.00p 101.00p 101.00p 110807
21/08/2018 101.50p 103.00p 100.00p 101.00p 200336
20/08/2018 103.00p 104.70p 101.00p 101.50p 364258
17/08/2018 102.00p 105.00p 101.73p 103.50p 168715
16/08/2018 99.00p 104.00p 99.00p 102.00p 334788
15/08/2018 104.00p 106.00p 101.00p 101.00p 600777
14/08/2018 100.00p 104.50p 99.10p 103.00p 3667871
13/08/2018 105.00p 106.50p 99.26p 100.00p 1890977
10/08/2018 107.50p 108.44p 102.90p 104.00p 1116389
09/08/2018 111.50p 112.50p 105.80p 106.50p 638450
08/08/2018 114.50p 116.41p 111.00p 111.00p 440246
07/08/2018 112.00p 117.00p 112.00p 114.00p 326741
06/08/2018 112.50p 114.50p 112.50p 114.00p 201710
03/08/2018 116.00p 116.00p 112.50p 114.50p 144876
02/08/2018 117.00p 117.00p 111.50p 112.50p 629545
01/08/2018 116.50p 117.00p 113.00p 116.00p 633535
31/07/2018 114.00p 117.50p 111.00p 114.00p 1002349
30/07/2018 112.00p 120.00p 110.50p 114.00p 598730
27/07/2018 115.00p 116.00p 111.00p 114.50p 1480362
26/07/2018 120.00p 120.00p 115.10p 117.00p 119911
25/07/2018 116.50p 119.00p 116.00p 117.50p 98246
24/07/2018 117.00p 121.00p 116.00p 121.00p 244722
23/07/2018 118.00p 120.00p 116.50p 117.00p 459330
20/07/2018 120.00p 120.00p 116.63p 118.50p 495697
19/07/2018 120.00p 120.00p 116.00p 118.00p 335151
18/07/2018 118.50p 118.50p 115.50p 118.00p 2402462
17/07/2018 118.00p 120.50p 116.50p 116.50p 136216
16/07/2018 124.50p 125.00p 121.00p 122.00p 416483
13/07/2018 123.50p 123.50p 120.50p 123.50p 129121
12/07/2018 119.50p 126.00p 117.03p 122.00p 128777
11/07/2018 127.00p 127.00p 117.25p 120.00p 705385
10/07/2018 127.00p 128.00p 122.46p 128.00p 67517
09/07/2018 129.00p 129.00p 123.20p 127.00p 220638
06/07/2018 130.00p 130.00p 122.50p 126.50p 147810
05/07/2018 129.00p 129.00p 123.00p 126.50p 642632
04/07/2018 127.00p 127.50p 123.00p 125.00p 258362
03/07/2018 130.00p 130.00p 122.50p 124.50p 2735169
02/07/2018 115.00p 130.00p 115.00p 128.50p 1028912
29/06/2018 116.00p 127.50p 115.50p 119.00p 6164253
28/06/2018 97.00p 96.00p 96.00p 96.00p 0
27/06/2018 97.00p 96.00p 96.00p 96.00p 0
26/06/2018 97.00p 96.00p 96.00p 96.00p 0
25/06/2018 97.00p 96.00p 96.00p 96.00p 0
22/06/2018 97.00p 96.00p 96.00p 96.00p 0
21/06/2018 97.00p 96.00p 96.00p 96.00p 0
20/06/2018 97.00p 96.00p 96.00p 96.00p 0
19/06/2018 97.00p 96.00p 96.00p 96.00p 0
18/06/2018 97.00p 96.00p 96.00p 96.00p 0
15/06/2018 97.00p 96.00p 96.00p 96.00p 28171
14/06/2018 97.00p 97.00p 95.20p 96.00p 12969
13/06/2018 94.80p 97.40p 94.20p 94.20p 95276
12/06/2018 93.20p 97.80p 93.20p 95.00p 1151573
11/06/2018 94.00p 96.50p 93.00p 94.00p 157349
08/06/2018 97.00p 97.00p 94.20p 94.40p 133214
07/06/2018 95.00p 97.00p 95.00p 95.00p 641503
06/06/2018 95.60p 96.00p 93.15p 96.00p 118069
05/06/2018 92.00p 95.06p 92.00p 95.00p 1684660
04/06/2018 92.00p 94.80p 92.00p 93.00p 254204
01/06/2018 91.00p 95.00p 91.00p 92.00p 200268
31/05/2018 97.00p 98.00p 93.00p 94.80p 1850477
30/05/2018 96.00p 97.00p 93.00p 96.00p 87669
29/05/2018 95.00p 97.80p 92.00p 94.60p 268396
25/05/2018 96.20p 96.67p 95.00p 95.00p 89378
24/05/2018 96.40p 97.50p 96.00p 96.00p 164783
23/05/2018 96.00p 97.94p 95.00p 96.00p 209032
22/05/2018 96.00p 98.68p 96.00p 96.80p 2061412
21/05/2018 95.00p 99.00p 94.22p 97.60p 1258683
18/05/2018 94.00p 95.70p 94.00p 94.40p 1000200
17/05/2018 94.00p 96.00p 93.00p 96.00p 2207392
16/05/2018 95.00p 95.00p 92.00p 92.00p 185210
15/05/2018 95.00p 95.00p 92.25p 93.00p 152422
14/05/2018 93.00p 93.60p 91.40p 93.00p 2704725
11/05/2018 94.00p 94.00p 92.00p 92.40p 241853
10/05/2018 94.00p 94.00p 92.40p 93.60p 322334
09/05/2018 95.00p 95.94p 95.00p 95.00p 237018
08/05/2018 95.00p 96.00p 94.00p 95.00p 2345053
04/05/2018 93.00p 95.00p 92.23p 93.00p 361624
03/05/2018 89.00p 93.00p 88.40p 92.00p 919674
02/05/2018 89.00p 90.00p 87.00p 89.00p 1817881
01/05/2018 86.00p 87.00p 85.00p 86.00p 234855
30/04/2018 86.00p 90.00p 84.93p 86.40p 949904
27/04/2018 86.60p 86.60p 85.01p 86.00p 1076687
26/04/2018 87.00p 87.20p 85.20p 86.00p 489384
25/04/2018 86.00p 86.00p 85.20p 85.80p 151027
24/04/2018 87.00p 87.00p 85.00p 86.00p 152888
23/04/2018 86.00p 86.00p 85.00p 86.00p 264068
20/04/2018 85.00p 85.87p 84.20p 85.00p 134321
19/04/2018 83.00p 86.00p 82.60p 84.60p 1444476
18/04/2018 82.00p 83.00p 81.89p 83.00p 2818510
17/04/2018 83.00p 83.00p 80.00p 82.00p 1201364
16/04/2018 82.40p 83.80p 81.00p 81.00p 127986
13/04/2018 81.00p 84.00p 81.00p 83.80p 306303
12/04/2018 82.00p 83.33p 81.00p 81.80p 86262
11/04/2018 81.00p 83.34p 81.00p 83.00p 17877
10/04/2018 82.80p 82.80p 81.00p 81.20p 2481591
09/04/2018 84.00p 84.41p 82.60p 82.80p 3539293
06/04/2018 85.00p 85.00p 82.40p 84.40p 753428
05/04/2018 85.00p 85.00p 82.50p 84.60p 222046
04/04/2018 86.00p 86.00p 81.45p 85.00p 113194
03/04/2018 85.00p 86.00p 84.54p 85.20p 926081
29/03/2018 83.00p 86.39p 81.77p 85.00p 902196
28/03/2018 83.00p 83.00p 81.55p 82.30p 39948
27/03/2018 83.80p 84.11p 82.00p 82.50p 4210412
26/03/2018 81.40p 82.75p 80.00p 81.50p 33868
23/03/2018 82.00p 82.78p 80.69p 80.80p 176130
22/03/2018 83.00p 83.83p 82.60p 82.60p 47148
21/03/2018 83.00p 84.00p 82.62p 84.00p 139446
20/03/2018 83.60p 84.00p 83.37p 84.00p 273488
19/03/2018 84.00p 84.00p 80.44p 83.00p 543733
16/03/2018 84.20p 85.33p 84.00p 84.00p 132747
15/03/2018 85.00p 86.20p 84.50p 85.60p 307749
14/03/2018 85.00p 86.01p 84.00p 85.00p 622239
13/03/2018 87.00p 88.00p 85.50p 86.20p 463139
12/03/2018 87.11p 87.50p 86.00p 87.50p 43438
09/03/2018 86.00p 87.40p 85.55p 86.80p 143526

*Close Price adjusted for both dividends and splits