Vaalco Energy, Inc (DI) (EGY) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vaalco Energy, Inc (DI)

Date Open High Low Close* Volume
30/09/2024 482.50p 482.50p 482.50p 482.50p 0
27/09/2024 482.50p 482.50p 482.50p 482.50p 0
26/09/2024 482.50p 482.50p 482.50p 482.50p 0
25/09/2024 482.50p 482.50p 482.50p 482.50p 0
24/09/2024 482.50p 482.50p 482.50p 482.50p 0
23/09/2024 482.50p 482.50p 482.50p 482.50p 0
20/09/2024 482.50p 482.50p 482.50p 482.50p 0
19/09/2024 482.50p 482.50p 482.50p 482.50p 0
18/09/2024 482.50p 482.50p 482.50p 482.50p 0
17/09/2024 482.50p 482.50p 482.50p 482.50p 0
16/09/2024 482.50p 482.50p 482.50p 482.50p 0
13/09/2024 482.50p 482.50p 482.50p 482.50p 0
12/09/2024 482.50p 482.50p 482.50p 482.50p 0
11/09/2024 482.50p 482.50p 482.50p 482.50p 0
10/09/2024 482.50p 482.50p 482.50p 482.50p 0
09/09/2024 482.50p 482.50p 482.50p 482.50p 0
06/09/2024 482.50p 482.50p 482.50p 482.50p 0
05/09/2024 482.50p 482.50p 482.50p 482.50p 0
04/09/2024 495.00p 502.50p 495.00p 495.00p 0
03/09/2024 506.50p 506.50p 502.50p 502.50p 0
30/08/2024 506.50p 509.38p 506.50p 506.50p 0
29/08/2024 506.50p 506.50p 506.50p 506.50p 0
28/08/2024 506.50p 506.50p 506.50p 506.50p 0
27/08/2024 506.50p 506.50p 506.50p 506.50p 0
23/08/2024 506.50p 506.50p 506.50p 506.50p 0
22/08/2024 506.50p 506.50p 506.50p 506.50p 0
21/08/2024 506.50p 506.50p 506.50p 506.50p 0
20/08/2024 506.50p 506.50p 506.50p 506.50p 0
19/08/2024 506.50p 506.50p 506.50p 506.50p 0
16/08/2024 506.50p 506.50p 506.50p 506.50p 0
15/08/2024 506.50p 506.50p 506.50p 506.50p 0
14/08/2024 506.50p 506.50p 506.50p 506.50p 0
13/08/2024 506.50p 506.50p 506.50p 506.50p 0
12/08/2024 506.50p 506.50p 506.50p 506.50p 0
09/08/2024 506.50p 506.50p 506.50p 506.50p 0
08/08/2024 506.50p 506.50p 506.50p 506.50p 0
07/08/2024 506.50p 506.50p 506.50p 506.50p 0
06/08/2024 506.50p 506.50p 506.50p 506.50p 0
05/08/2024 504.00p 514.00p 504.00p 504.00p 0
02/08/2024 520.00p 520.00p 505.00p 514.00p 0
01/08/2024 520.00p 520.00p 512.50p 520.00p 0
31/07/2024 520.00p 520.00p 512.50p 520.00p 0
30/07/2024 520.00p 521.00p 512.50p 520.00p 0
29/07/2024 521.00p 521.00p 513.75p 521.00p 0
26/07/2024 521.00p 521.00p 513.75p 521.00p 0
25/07/2024 521.00p 521.00p 504.00p 521.00p 0
24/07/2024 504.00p 504.00p 480.00p 504.00p 1100
23/07/2024 504.00p 504.00p 492.00p 504.00p 0
22/07/2024 504.00p 504.00p 492.00p 504.00p 0
19/07/2024 504.00p 504.00p 492.00p 504.00p 0
18/07/2024 504.00p 504.00p 492.00p 504.00p 0
17/07/2024 491.00p 509.33p 491.00p 499.00p 0
16/07/2024 491.00p 504.00p 491.00p 491.00p 0
15/07/2024 491.00p 504.00p 491.00p 491.00p 0
12/07/2024 491.00p 504.00p 491.00p 491.00p 0
11/07/2024 491.00p 517.61p 491.00p 491.00p 2
10/07/2024 491.00p 504.00p 491.00p 491.00p 0
09/07/2024 491.00p 504.00p 491.00p 491.00p 0
08/07/2024 491.00p 504.00p 491.00p 491.00p 0
05/07/2024 491.00p 504.00p 491.00p 491.00p 0
04/07/2024 491.00p 504.00p 491.00p 491.00p 0
03/07/2024 491.00p 504.00p 491.00p 491.00p 0
02/07/2024 491.00p 504.00p 491.00p 491.00p 0
01/07/2024 491.00p 504.00p 491.00p 491.00p 0
28/06/2024 491.00p 504.00p 491.00p 491.00p 0
27/06/2024 491.00p 504.00p 491.00p 491.00p 0
26/06/2024 491.00p 504.00p 491.00p 491.00p 0
25/06/2024 491.00p 491.00p 483.76p 491.00p 1000
24/06/2024 491.00p 504.00p 491.00p 491.00p 0
21/06/2024 491.00p 504.00p 491.00p 491.00p 0
20/06/2024 491.00p 504.00p 491.00p 491.00p 0
19/06/2024 491.00p 504.00p 491.00p 491.00p 0
18/06/2024 491.00p 504.00p 491.00p 491.00p 0
17/06/2024 491.00p 504.00p 491.00p 491.00p 0
14/06/2024 491.00p 504.00p 491.00p 491.00p 0
13/06/2024 491.00p 504.00p 491.00p 491.00p 0
12/06/2024 491.00p 504.00p 491.00p 491.00p 0
11/06/2024 491.00p 504.00p 491.00p 491.00p 0
10/06/2024 491.00p 504.00p 491.00p 491.00p 0
07/06/2024 491.00p 504.00p 491.00p 491.00p 0
06/06/2024 491.00p 504.00p 491.00p 491.00p 0
05/06/2024 491.00p 504.00p 491.00p 491.00p 0
04/06/2024 505.00p 513.75p 495.00p 495.00p 0
03/06/2024 505.00p 505.00p 496.92p 505.00p 0
31/05/2024 505.00p 505.00p 496.92p 505.00p 0
30/05/2024 505.00p 505.00p 480.00p 505.00p 1177
29/05/2024 505.00p 505.00p 496.92p 505.00p 0
28/05/2024 505.00p 513.75p 505.00p 505.00p 0
24/05/2024 505.00p 513.75p 505.00p 505.00p 0
23/05/2024 505.00p 513.75p 505.00p 505.00p 0
22/05/2024 505.00p 513.75p 505.00p 505.00p 0
21/05/2024 505.00p 513.75p 505.00p 505.00p 0
20/05/2024 505.00p 513.75p 505.00p 505.00p 0
17/05/2024 505.00p 513.75p 505.00p 505.00p 0
16/05/2024 505.00p 513.75p 505.00p 505.00p 0
15/05/2024 505.00p 513.75p 505.00p 505.00p 0
14/05/2024 505.00p 513.75p 505.00p 505.00p 0
13/05/2024 505.00p 513.75p 505.00p 505.00p 0
10/05/2024 522.50p 522.50p 477.00p 505.00p 1000
09/05/2024 522.50p 536.67p 522.50p 522.50p 0
08/05/2024 522.50p 522.50p 492.22p 522.50p 1345
07/05/2024 522.50p 536.67p 522.50p 522.50p 0
03/05/2024 537.50p 537.50p 491.50p 522.50p 1500
02/05/2024 537.50p 544.37p 537.50p 537.50p 0
01/05/2024 537.50p 550.00p 537.50p 537.50p 0
30/04/2024 550.00p 571.54p 550.00p 550.00p 0
29/04/2024 550.00p 550.00p 511.60p 550.00p 181
26/04/2024 550.00p 571.54p 550.00p 550.00p 0
25/04/2024 550.00p 571.54p 550.00p 550.00p 0
24/04/2024 550.00p 560.00p 550.00p 550.00p 0
23/04/2024 560.00p 560.00p 560.00p 560.00p 0
22/04/2024 560.00p 560.00p 560.00p 560.00p 0
19/04/2024 560.00p 560.00p 560.00p 560.00p 0
18/04/2024 560.00p 560.00p 560.00p 560.00p 0
17/04/2024 555.00p 567.31p 546.88p 560.00p 0
16/04/2024 555.00p 565.38p 555.00p 555.00p 0
15/04/2024 555.00p 565.38p 555.00p 555.00p 0
12/04/2024 555.00p 565.38p 555.00p 555.00p 0
11/04/2024 555.00p 579.55p 555.00p 555.00p 103
10/04/2024 555.00p 565.38p 555.00p 555.00p 0
09/04/2024 555.00p 565.38p 555.00p 555.00p 0
08/04/2024 555.00p 565.38p 555.00p 555.00p 0
05/04/2024 550.00p 572.91p 550.00p 555.00p 873
04/04/2024 555.00p 587.62p 555.00p 555.00p 588
03/04/2024 510.00p 590.11p 510.00p 555.00p 666
02/04/2024 490.00p 490.00p 485.00p 490.00p 0
28/03/2024 485.00p 485.00p 485.00p 485.00p 0
27/03/2024 485.00p 485.00p 485.00p 485.00p 0
26/03/2024 480.00p 529.63p 480.00p 485.00p 188
25/03/2024 465.00p 480.00p 445.00p 480.00p 243
22/03/2024 450.00p 488.80p 450.00p 460.00p 123
21/03/2024 445.00p 450.00p 438.75p 450.00p 0
20/03/2024 425.00p 440.00p 425.00p 445.00p 241
19/03/2024 425.00p 440.00p 411.54p 440.00p 0
18/03/2024 425.00p 425.00p 401.00p 425.00p 257
15/03/2024 380.00p 425.00p 380.00p 425.00p 3004
14/03/2024 355.00p 380.00p 346.92p 380.00p 0
13/03/2024 350.00p 350.00p 350.00p 350.00p 0
12/03/2024 350.00p 350.00p 350.00p 350.00p 0
11/03/2024 350.00p 363.33p 336.67p 350.00p 0
08/03/2024 350.00p 350.00p 350.00p 350.00p 0
07/03/2024 350.00p 350.00p 350.00p 350.00p 0
06/03/2024 350.00p 350.00p 336.72p 350.00p 323
05/03/2024 350.00p 350.00p 350.00p 350.00p 0
04/03/2024 350.00p 350.00p 350.00p 350.00p 0
01/03/2024 350.00p 350.00p 350.00p 350.00p 0
29/02/2024 350.00p 350.00p 350.00p 350.00p 0
28/02/2024 350.00p 350.00p 350.00p 350.00p 0
27/02/2024 345.00p 350.00p 333.33p 350.00p 0
26/02/2024 345.00p 345.00p 333.33p 345.00p 0
23/02/2024 345.00p 345.00p 333.33p 345.00p 0
22/02/2024 345.00p 345.00p 336.26p 345.00p 736
21/02/2024 345.00p 345.00p 333.33p 345.00p 0
20/02/2024 345.00p 345.00p 333.33p 345.00p 0
19/02/2024 345.00p 345.00p 333.33p 345.00p 0
16/02/2024 345.00p 348.68p 345.00p 345.00p 33
15/02/2024 345.00p 345.00p 333.33p 345.00p 0
14/02/2024 345.00p 345.00p 333.33p 345.00p 0
13/02/2024 345.00p 345.00p 333.33p 345.00p 0
12/02/2024 345.00p 345.00p 333.33p 345.00p 0
09/02/2024 345.00p 345.00p 333.33p 345.00p 0
08/02/2024 345.00p 345.00p 333.33p 345.00p 0
07/02/2024 355.00p 390.00p 355.00p 355.00p 3
06/02/2024 355.00p 366.67p 355.00p 355.00p 0
05/02/2024 355.00p 366.67p 355.00p 355.00p 0
02/02/2024 355.00p 355.00p 330.72p 355.00p 434
01/02/2024 355.00p 366.67p 355.00p 355.00p 0
31/01/2024 355.00p 366.67p 355.00p 355.00p 0
30/01/2024 355.00p 366.67p 355.00p 355.00p 0
29/01/2024 355.00p 366.67p 355.00p 355.00p 0
26/01/2024 355.00p 366.67p 355.00p 355.00p 0
25/01/2024 355.00p 366.67p 355.00p 355.00p 0
24/01/2024 355.00p 366.67p 355.00p 355.00p 0
23/01/2024 355.00p 366.67p 355.00p 355.00p 0
22/01/2024 355.00p 366.67p 355.00p 355.00p 0
19/01/2024 355.00p 366.67p 355.00p 355.00p 0
18/01/2024 355.00p 366.67p 355.00p 355.00p 0
17/01/2024 355.00p 366.67p 355.00p 355.00p 0
16/01/2024 360.00p 370.00p 360.00p 360.00p 0
15/01/2024 360.00p 370.00p 355.00p 360.00p 0
12/01/2024 360.00p 360.00p 347.92p 360.00p 10
11/01/2024 360.00p 360.00p 343.59p 360.00p 170
10/01/2024 360.00p 370.00p 360.00p 360.00p 0
09/01/2024 360.00p 370.00p 360.00p 360.00p 0
08/01/2024 360.00p 370.00p 360.00p 360.00p 0
05/01/2024 360.00p 370.00p 360.00p 360.00p 0
04/01/2024 360.00p 370.00p 360.00p 360.00p 0
03/01/2024 360.00p 370.00p 360.00p 360.00p 0
02/01/2024 360.00p 370.00p 360.00p 360.00p 0
29/12/2023 360.00p 370.00p 360.00p 360.00p 0
28/12/2023 360.00p 370.00p 360.00p 360.00p 0
27/12/2023 360.00p 370.00p 360.00p 360.00p 0
22/12/2023 360.00p 370.00p 360.00p 360.00p 0
21/12/2023 360.00p 370.00p 360.00p 360.00p 0
20/12/2023 360.00p 370.00p 360.00p 360.00p 0
19/12/2023 360.00p 370.00p 360.00p 360.00p 0
18/12/2023 360.00p 370.00p 360.00p 360.00p 0
15/12/2023 360.00p 370.00p 360.00p 360.00p 0
14/12/2023 360.00p 370.00p 360.00p 360.00p 0
13/12/2023 360.00p 370.00p 360.00p 360.00p 0

*Close Price adjusted for both dividends and splits