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
08/03/2018 87.88p 87.93p 86.50p 87.40p 205723
07/03/2018 87.80p 88.00p 86.60p 88.00p 144614
06/03/2018 88.50p 88.50p 87.50p 87.50p 1136493
05/03/2018 88.95p 88.95p 87.63p 88.00p 201435
02/03/2018 89.00p 89.00p 87.85p 88.10p 1911496
01/03/2018 89.00p 89.00p 88.00p 88.00p 709252
28/02/2018 88.20p 89.97p 86.10p 88.80p 436874
27/02/2018 90.00p 90.00p 88.88p 89.00p 579876
26/02/2018 89.00p 91.34p 89.00p 90.00p 2024557
23/02/2018 86.00p 89.52p 86.00p 88.90p 192849
22/02/2018 88.15p 89.50p 88.00p 88.50p 278210
21/02/2018 88.00p 90.00p 86.30p 88.00p 788929
20/02/2018 90.00p 91.00p 88.06p 89.00p 2753036
19/02/2018 90.00p 90.20p 88.00p 88.00p 57674
16/02/2018 90.40p 90.40p 90.00p 90.20p 77829
15/02/2018 93.00p 93.00p 90.15p 90.50p 2049704
14/02/2018 93.00p 93.00p 90.50p 90.50p 63616
13/02/2018 88.60p 96.90p 88.60p 91.40p 597312
12/02/2018 85.00p 89.55p 82.82p 88.50p 272865
09/02/2018 83.95p 83.95p 82.30p 83.00p 94047
08/02/2018 83.00p 84.23p 81.38p 83.30p 266230
07/02/2018 84.00p 84.40p 83.55p 84.00p 13376
06/02/2018 84.00p 84.98p 83.00p 83.50p 3720730
05/02/2018 86.00p 87.00p 83.44p 85.00p 364608
02/02/2018 87.00p 87.00p 83.50p 85.80p 108153
01/02/2018 84.00p 88.00p 83.00p 85.00p 1632082
31/01/2018 76.00p 79.00p 74.00p 76.00p 189892
30/01/2018 79.08p 79.08p 78.11p 79.00p 19031
29/01/2018 80.00p 81.40p 77.92p 79.00p 121875
26/01/2018 82.00p 82.15p 77.00p 80.50p 313764
25/01/2018 84.00p 84.67p 82.05p 83.50p 24481
24/01/2018 84.21p 84.21p 82.05p 83.00p 12925
23/01/2018 84.05p 85.65p 84.00p 85.50p 12386
22/01/2018 86.00p 86.80p 84.00p 85.50p 123359
19/01/2018 88.00p 88.35p 86.00p 87.00p 99238
18/01/2018 88.00p 89.00p 84.80p 88.50p 64622
17/01/2018 88.00p 88.00p 84.00p 85.50p 40600
16/01/2018 83.50p 87.25p 83.50p 85.50p 34084
15/01/2018 86.00p 87.00p 83.50p 85.00p 8282
12/01/2018 84.00p 85.95p 83.00p 84.50p 75124
11/01/2018 80.80p 83.00p 80.00p 81.50p 113512
10/01/2018 79.00p 81.20p 79.00p 81.00p 63994
09/01/2018 80.00p 80.50p 79.24p 80.50p 42102
08/01/2018 80.40p 80.95p 79.05p 80.00p 104870
05/01/2018 80.60p 80.84p 80.11p 80.50p 15702
04/01/2018 79.80p 80.80p 79.11p 80.50p 26359
03/01/2018 79.80p 79.80p 79.09p 79.70p 62439
02/01/2018 79.80p 79.80p 77.45p 78.70p 10276
29/12/2017 78.52p 79.25p 78.52p 79.25p 1014
28/12/2017 78.65p 79.40p 78.65p 79.12p 5399
27/12/2017 78.65p 79.00p 78.02p 79.00p 10708
22/12/2017 78.00p 79.51p 77.00p 78.50p 34471
21/12/2017 78.00p 80.00p 77.06p 79.00p 94153
20/12/2017 80.00p 81.70p 78.04p 80.00p 57328
19/12/2017 81.00p 82.48p 80.01p 81.38p 17113
18/12/2017 82.00p 82.00p 81.00p 81.63p 17409
15/12/2017 79.00p 81.50p 79.00p 81.00p 60154
14/12/2017 80.00p 80.00p 78.01p 79.50p 111020
13/12/2017 80.50p 81.80p 80.50p 81.50p 22777
12/12/2017 81.00p 82.10p 80.03p 81.88p 13468
11/12/2017 81.50p 82.55p 80.01p 81.50p 51897
08/12/2017 80.77p 82.43p 80.77p 81.88p 29893
07/12/2017 84.00p 84.18p 76.07p 81.00p 387870
06/12/2017 84.40p 85.87p 84.30p 85.37p 21439
05/12/2017 88.00p 88.00p 85.00p 85.75p 8000
04/12/2017 87.50p 87.50p 86.00p 86.75p 60600
01/12/2017 87.50p 87.50p 85.50p 86.50p 83604
30/11/2017 86.00p 87.00p 84.00p 84.00p 1304892
29/11/2017 83.00p 85.00p 81.50p 84.50p 220777
28/11/2017 82.00p 83.89p 80.00p 81.75p 82087
27/11/2017 82.33p 84.83p 82.33p 83.50p 7854
24/11/2017 84.67p 84.67p 82.22p 83.00p 20691
23/11/2017 85.00p 85.00p 83.00p 83.00p 95772
22/11/2017 84.00p 84.00p 83.50p 83.50p 59343
21/11/2017 81.00p 86.00p 80.77p 84.00p 147679
20/11/2017 79.37p 80.30p 79.00p 79.87p 36341
17/11/2017 81.00p 81.00p 79.00p 79.75p 15295
16/11/2017 80.00p 80.18p 78.03p 79.50p 70172
15/11/2017 80.00p 82.99p 79.00p 80.50p 66699
14/11/2017 82.00p 83.50p 80.20p 82.00p 67407
13/11/2017 82.00p 83.78p 81.00p 82.00p 75974
10/11/2017 84.00p 84.00p 82.30p 83.00p 135389
09/11/2017 83.00p 86.00p 79.20p 84.75p 412182
08/11/2017 86.00p 86.98p 86.00p 86.50p 45911
07/11/2017 87.00p 87.60p 86.44p 87.00p 135160
06/11/2017 87.00p 88.00p 84.55p 87.25p 291831
03/11/2017 84.50p 87.00p 83.50p 85.50p 139984
02/11/2017 84.50p 86.00p 83.78p 84.50p 363418
01/11/2017 84.00p 84.50p 82.50p 84.25p 233905
31/10/2017 81.25p 84.00p 81.25p 83.63p 392403
30/10/2017 80.00p 82.00p 80.00p 81.75p 350451
27/10/2017 79.00p 82.40p 77.00p 81.00p 2654679
26/10/2017 78.00p 78.00p 76.97p 77.75p 43309
25/10/2017 79.00p 79.00p 77.00p 78.00p 73880
24/10/2017 77.00p 78.56p 77.00p 77.00p 79421
23/10/2017 77.75p 78.80p 77.75p 78.13p 101624
20/10/2017 76.50p 78.18p 76.11p 77.50p 96921
19/10/2017 75.00p 76.00p 74.75p 75.88p 247510
18/10/2017 76.00p 76.53p 74.69p 75.75p 62738
17/10/2017 76.00p 76.00p 75.30p 75.75p 303742
16/10/2017 74.50p 75.69p 73.15p 75.25p 43275
13/10/2017 76.00p 76.00p 74.50p 74.87p 287657
12/10/2017 73.00p 74.50p 74.50p 74.50p 44087
11/10/2017 73.00p 74.50p 74.50p 74.50p 46297
10/10/2017 73.00p 74.50p 74.50p 74.50p 31784
09/10/2017 73.00p 74.50p 74.50p 74.50p 33587
06/10/2017 73.00p 74.50p 74.25p 74.50p 33579
05/10/2017 73.00p 74.25p 73.00p 74.25p 1500
04/10/2017 77.00p 74.75p 73.75p 73.75p 87268
03/10/2017 77.00p 77.00p 74.75p 74.75p 7000
02/10/2017 77.00p 77.00p 76.00p 77.00p 54077
29/09/2017 75.00p 75.00p 74.00p 74.50p 35881
28/09/2017 75.00p 75.88p 75.50p 75.50p 13848
27/09/2017 75.00p 75.88p 75.25p 75.88p 77466
26/09/2017 75.00p 75.25p 75.25p 75.25p 93797
25/09/2017 75.00p 75.25p 75.00p 75.25p 65800
22/09/2017 75.00p 75.00p 74.50p 74.50p 52236
21/09/2017 75.00p 75.00p 75.00p 75.00p 95000
20/09/2017 75.00p 75.50p 75.38p 75.50p 87395
19/09/2017 75.00p 75.63p 75.38p 75.38p 81149
18/09/2017 75.00p 77.00p 75.00p 75.63p 5356
15/09/2017 74.50p 74.87p 74.50p 74.87p 1500
14/09/2017 73.50p 74.00p 73.50p 74.00p 5000
13/09/2017 74.00p 76.00p 74.00p 74.12p 10000
12/09/2017 75.00p 75.00p 71.00p 75.00p 81719
11/09/2017 69.00p 74.00p 69.00p 73.00p 409397
08/09/2017 68.00p 67.00p 67.00p 67.00p 42450
07/09/2017 68.00p 68.00p 67.00p 67.00p 5000
06/09/2017 66.00p 66.50p 66.00p 66.50p 37500
05/09/2017 66.00p 67.75p 67.50p 67.75p 14916
04/09/2017 66.00p 67.62p 67.50p 67.50p 19635
01/09/2017 66.00p 67.62p 66.00p 67.62p 800
31/08/2017 65.50p 68.00p 65.50p 68.00p 399429
30/08/2017 64.00p 65.00p 64.00p 64.63p 12500
29/08/2017 64.00p 64.00p 64.00p 64.00p 17500
25/08/2017 65.00p 65.00p 64.00p 65.00p 7000
24/08/2017 65.00p 66.00p 64.50p 66.00p 42500
23/08/2017 66.00p 67.00p 66.50p 66.50p 48340
22/08/2017 66.00p 67.00p 67.00p 67.00p 22259
21/08/2017 66.00p 67.00p 67.00p 67.00p 57997
18/08/2017 66.00p 67.00p 66.50p 67.00p 23452
17/08/2017 66.00p 66.50p 65.00p 66.50p 11977
16/08/2017 66.00p 66.00p 65.00p 65.00p 3792
15/08/2017 66.00p 67.00p 66.50p 66.50p 38848
14/08/2017 66.00p 67.00p 66.00p 67.00p 187000
11/08/2017 66.00p 67.00p 66.00p 67.00p 12000
10/08/2017 66.50p 68.00p 66.50p 68.00p 66800
09/08/2017 67.00p 68.25p 67.00p 68.25p 5000
08/08/2017 67.00p 68.50p 67.00p 68.50p 10000
07/08/2017 67.00p 68.50p 67.00p 68.50p 3000
04/08/2017 69.00p 68.50p 67.50p 67.50p 47674
03/08/2017 69.00p 69.00p 68.50p 68.50p 1600
02/08/2017 67.00p 68.00p 67.00p 68.00p 42804
01/08/2017 67.00p 67.00p 66.50p 67.00p 82700
31/07/2017 66.50p 67.75p 66.50p 67.75p 204319
28/07/2017 67.50p 68.00p 66.25p 68.00p 59445
27/07/2017 67.50p 67.50p 66.25p 66.25p 800
26/07/2017 66.00p 67.25p 66.00p 67.25p 12500
25/07/2017 67.50p 67.75p 67.62p 67.75p 13586
24/07/2017 67.50p 68.00p 67.50p 67.62p 12500
21/07/2017 68.25p 68.75p 68.50p 68.50p 253836
20/07/2017 68.25p 68.75p 68.25p 68.75p 2104
19/07/2017 67.00p 68.37p 67.50p 68.37p 150718
18/07/2017 67.00p 67.50p 67.00p 67.50p 7500
17/07/2017 69.25p 69.25p 68.50p 68.50p 1500
14/07/2017 67.00p 68.25p 67.00p 68.25p 35000
13/07/2017 69.00p 68.25p 68.25p 68.25p 16512
12/07/2017 69.00p 70.00p 68.25p 68.25p 25000
11/07/2017 69.50p 68.25p 67.50p 67.50p 231359
10/07/2017 69.50p 69.25p 68.25p 68.25p 54324
07/07/2017 69.50p 69.50p 69.25p 69.25p 3000
06/07/2017 69.50p 69.50p 68.00p 69.13p 46635
05/07/2017 70.00p 70.75p 70.13p 70.75p 152676
04/07/2017 70.00p 70.13p 70.00p 70.13p 7500
03/07/2017 69.75p 70.00p 69.75p 70.00p 46263
30/06/2017 71.00p 71.00p 69.63p 69.63p 71690
29/06/2017 70.00p 70.00p 69.00p 69.50p 75650
28/06/2017 71.00p 71.00p 69.38p 69.38p 7876
27/06/2017 71.00p 71.00p 70.50p 70.75p 85319
26/06/2017 69.50p 70.50p 69.50p 70.50p 5800
23/06/2017 73.00p 73.00p 70.00p 70.13p 75210
22/06/2017 71.25p 71.88p 71.00p 71.88p 25006
21/06/2017 73.00p 73.00p 71.00p 72.00p 218817
20/06/2017 73.50p 74.50p 73.50p 73.50p 0
19/06/2017 76.50p 76.00p 71.00p 74.50p 0
16/06/2017 72.00p 81.00p 70.00p 71.00p 4541518
15/06/2017 70.00p 70.00p 64.50p 64.50p -250000
14/06/2017 65.50p 64.50p 64.50p 64.50p 0
13/06/2017 65.50p 64.50p 64.50p 64.50p 0
12/06/2017 65.50p 64.50p 64.50p 64.50p 0
09/06/2017 65.50p 64.50p 64.50p 64.50p 0
08/06/2017 65.50p 64.50p 64.50p 64.50p 0
07/06/2017 65.50p 64.50p 64.50p 64.50p 0
06/06/2017 65.50p 64.50p 64.50p 64.50p 0
05/06/2017 65.50p 64.50p 64.50p 64.50p 0
02/06/2017 65.50p 64.50p 64.50p 64.50p 0
01/06/2017 65.50p 64.50p 64.50p 64.50p 0
31/05/2017 65.50p 64.50p 64.50p 64.50p 0
30/05/2017 65.50p 64.50p 64.50p 64.50p 0
26/05/2017 65.50p 64.50p 64.50p 64.50p 0

*Close Price adjusted for both dividends and splits