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
25/05/2017 65.50p 64.50p 64.50p 64.50p 0
24/05/2017 65.50p 64.50p 64.50p 64.50p 0
23/05/2017 65.50p 64.50p 64.50p 64.50p 0
22/05/2017 65.50p 64.50p 64.50p 64.50p 0
19/05/2017 65.50p 64.50p 64.50p 64.50p 0
18/05/2017 65.50p 64.50p 64.50p 64.50p 0
17/05/2017 65.50p 64.50p 64.50p 64.50p 0
16/05/2017 65.50p 64.50p 64.50p 64.50p 0
15/05/2017 65.50p 64.50p 64.50p 64.50p 0
12/05/2017 65.50p 64.50p 64.50p 64.50p 0
11/05/2017 65.50p 64.50p 64.50p 64.50p 0
10/05/2017 65.50p 64.50p 64.50p 64.50p 0
09/05/2017 65.50p 64.50p 64.50p 64.50p 0
08/05/2017 65.50p 64.50p 64.50p 64.50p 0
05/05/2017 70.00p 70.00p 64.50p 64.50p -250000
04/05/2017 65.50p 66.00p 64.50p 64.50p 17898
03/05/2017 65.50p 66.00p 64.50p 65.50p 3353
02/05/2017 65.50p 66.70p 64.38p 65.50p 10685
28/04/2017 65.50p 67.00p 64.00p 65.50p 166609
27/04/2017 65.50p 66.20p 64.30p 65.50p 19133
26/04/2017 66.00p 66.30p 64.00p 65.50p 45674
25/04/2017 66.00p 66.40p 63.00p 66.00p 1084248
24/04/2017 66.00p 66.44p 65.00p 66.00p 129927
21/04/2017 66.50p 66.70p 65.00p 66.00p -27411
20/04/2017 66.50p 67.00p 65.65p 66.50p 684291
19/04/2017 66.50p 67.00p 65.50p 66.50p 44301
18/04/2017 66.00p 67.20p 65.00p 66.50p 68198
13/04/2017 66.00p 66.45p 64.41p 66.00p 16174
12/04/2017 66.00p 66.45p 64.00p 66.00p 509219
11/04/2017 66.00p 66.45p 64.41p 66.00p 6386
10/04/2017 66.00p 66.00p 64.41p 66.00p 1620000
07/04/2017 66.00p 66.45p 64.41p 66.00p 23853
06/04/2017 66.00p 66.00p 64.41p 66.00p 3797
05/04/2017 65.50p 66.00p 64.40p 66.00p 91799
04/04/2017 66.00p 66.50p 65.15p 65.50p 47358
03/04/2017 66.50p 66.50p 65.13p 66.00p 7303
31/03/2017 67.50p 67.50p 65.00p 66.50p 111341
30/03/2017 66.50p 66.95p 65.00p 66.50p 353551
29/03/2017 66.00p 66.50p 65.00p 66.50p 213838
28/03/2017 65.00p 66.50p 63.44p 66.00p 6455385
27/03/2017 65.00p 65.75p 63.40p 65.00p 29309
24/03/2017 65.00p 65.00p 63.60p 65.00p 18730
23/03/2017 64.00p 66.40p 63.56p 65.00p 255676
22/03/2017 64.00p 66.00p 63.50p 64.00p 89283
21/03/2017 64.50p 64.75p 63.20p 64.00p 12486
20/03/2017 64.50p 65.00p 64.13p 64.50p 14217
17/03/2017 64.50p 65.00p 64.10p 64.50p 33209
16/03/2017 65.50p 65.50p 64.00p 64.50p 1378471
15/03/2017 65.50p 66.00p 64.25p 65.50p 323324
14/03/2017 63.50p 66.50p 63.40p 65.50p 114843
13/03/2017 63.50p 64.00p 63.00p 63.50p 162198
10/03/2017 63.50p 64.03p 62.00p 63.50p 130246
09/03/2017 66.50p 66.50p 63.00p 63.50p 131430
08/03/2017 66.50p 68.00p 65.00p 66.50p 1123699
07/03/2017 66.50p 68.00p 65.00p 66.50p 87328
06/03/2017 64.50p 66.50p 64.05p 66.50p 432019
03/03/2017 65.00p 65.90p 62.20p 64.50p 336382
02/03/2017 67.00p 68.30p 65.00p 65.50p 907244
01/03/2017 63.50p 68.00p 63.00p 67.00p 587999
28/02/2017 63.25p 64.50p 62.40p 63.00p 143271
27/02/2017 62.25p 63.50p 61.50p 63.25p 522079
24/02/2017 63.00p 65.00p 62.00p 62.25p 192215
23/02/2017 59.75p 62.00p 59.75p 62.00p 129068
22/02/2017 62.00p 62.00p 59.00p 59.75p 211583
21/02/2017 60.75p 62.00p 60.75p 62.00p 306471
20/02/2017 60.50p 62.00p 60.10p 60.75p 688250
17/02/2017 57.50p 61.40p 57.50p 59.50p 791346
16/02/2017 57.50p 59.00p 56.15p 57.50p 28387
15/02/2017 57.50p 57.50p 56.00p 57.50p 145202
14/02/2017 57.00p 57.70p 56.25p 57.50p 216098
13/02/2017 56.00p 57.80p 54.50p 56.50p 386731
10/02/2017 58.00p 58.50p 56.50p 56.50p 202364
09/02/2017 60.00p 61.00p 57.75p 58.00p 556027
08/02/2017 61.50p 61.50p 59.33p 60.00p 230860
07/02/2017 60.50p 61.50p 59.00p 61.50p 625263
06/02/2017 56.25p 62.00p 54.00p 60.00p 1272805
03/02/2017 67.50p 68.00p 53.50p 56.25p 2331485

*Close Price adjusted for both dividends and splits