Volga Gas (VGAS) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volga Gas

Date Open High Low Close* Volume
31/12/2010 82.25p 82.53p 79.25p 80.75p 80423
30/12/2010 79.50p 79.50p 78.25p 78.25p 18882
29/12/2010 80.00p 80.25p 78.00p 80.00p 157702
24/12/2010 80.50p 81.50p 80.00p 81.50p 18538
23/12/2010 79.50p 79.75p 78.00p 78.00p 84500
22/12/2010 83.00p 84.00p 76.00p 79.50p 84018
21/12/2010 79.50p 80.00p 79.50p 80.00p 22966
20/12/2010 78.00p 83.00p 77.50p 78.50p 45144
17/12/2010 77.25p 81.50p 77.00p 78.00p 13790
16/12/2010 81.50p 81.50p 78.50p 78.50p 8006
15/12/2010 81.00p 81.00p 79.40p 80.00p 389409
14/12/2010 80.00p 81.00p 79.50p 79.50p 6200
13/12/2010 81.00p 81.00p 79.25p 79.25p 35159
10/12/2010 80.00p 80.40p 79.50p 79.50p 350
09/12/2010 79.00p 81.00p 77.00p 80.00p 63436
08/12/2010 79.75p 80.00p 77.00p 79.50p 93567
07/12/2010 79.75p 79.75p 79.00p 79.75p 40240
06/12/2010 78.00p 81.00p 78.00p 80.00p 283944
03/12/2010 80.00p 80.55p 78.50p 78.50p 366528
02/12/2010 80.25p 81.00p 78.75p 80.75p 38835
01/12/2010 77.50p 77.50p 76.25p 77.25p 1600
30/11/2010 77.50p 77.50p 77.00p 77.50p 618
29/11/2010 77.75p 81.15p 77.00p 77.50p 13917
26/11/2010 79.00p 80.99p 77.75p 77.75p 900
25/11/2010 80.75p 82.00p 76.25p 79.00p 48106
24/11/2010 75.00p 82.00p 74.25p 77.50p 154236
23/11/2010 80.00p 80.00p 77.15p 78.00p 5356
22/11/2010 80.00p 80.40p 79.00p 80.00p 62507
19/11/2010 85.00p 85.00p 78.75p 82.00p 29709
18/11/2010 84.00p 87.85p 84.00p 85.00p 6017
17/11/2010 85.00p 87.00p 85.00p 87.00p 7290
16/11/2010 85.00p 85.00p 85.00p 85.00p 0
15/11/2010 86.00p 87.50p 85.00p 85.00p 185810
12/11/2010 87.50p 89.10p 87.50p 87.75p 133942
11/11/2010 89.00p 90.00p 87.50p 87.50p 48500
10/11/2010 89.25p 89.40p 89.00p 89.00p 10688
09/11/2010 90.50p 90.50p 88.25p 90.00p 43217
08/11/2010 91.25p 91.98p 88.50p 88.50p 5503
05/11/2010 93.00p 93.00p 91.44p 91.50p 8707
04/11/2010 91.25p 91.50p 87.50p 91.50p 28893
03/11/2010 91.75p 92.00p 86.50p 90.50p 19276
02/11/2010 84.00p 92.00p 83.43p 88.50p 65478
01/11/2010 82.25p 83.71p 82.00p 83.00p 652
29/10/2010 84.00p 84.00p 80.00p 82.25p 419726
28/10/2010 84.50p 84.50p 82.20p 84.50p 7470
27/10/2010 92.00p 92.00p 80.00p 84.75p 212571
26/10/2010 93.00p 95.48p 92.50p 94.25p 10378
25/10/2010 94.50p 98.03p 93.29p 96.00p 4634
22/10/2010 95.00p 95.00p 94.00p 94.00p 5000
21/10/2010 97.50p 99.50p 93.00p 94.00p 14135
20/10/2010 95.75p 98.44p 94.50p 94.50p 64357
19/10/2010 94.50p 95.00p 91.00p 93.50p 22197
18/10/2010 98.00p 98.00p 91.00p 91.00p 159601
15/10/2010 97.00p 101.04p 96.00p 96.00p 595
14/10/2010 95.25p 97.00p 95.00p 95.00p 212674
13/10/2010 96.00p 97.36p 96.00p 96.00p 15663
12/10/2010 95.00p 98.00p 95.00p 96.00p 72853
11/10/2010 96.50p 97.50p 94.50p 94.50p 57363
08/10/2010 106.00p 106.00p 96.50p 96.50p 85059
07/10/2010 102.00p 104.00p 98.22p 100.00p 149458
06/10/2010 98.75p 102.00p 97.00p 102.00p 32281
05/10/2010 102.00p 107.04p 90.95p 98.75p 89322
04/10/2010 110.00p 111.00p 105.90p 108.00p 21699
01/10/2010 120.00p 120.00p 110.00p 115.00p 49820
30/09/2010 124.00p 125.70p 123.00p 123.00p 9759
29/09/2010 130.00p 134.30p 125.50p 127.75p 48948
28/09/2010 137.00p 141.74p 127.10p 130.00p 12300
27/09/2010 142.00p 150.00p 138.19p 139.00p 12675
24/09/2010 132.00p 143.50p 130.35p 141.00p 123081
23/09/2010 125.00p 127.00p 122.00p 127.00p 86706
22/09/2010 149.00p 149.00p 120.50p 126.50p 102099
21/09/2010 182.75p 182.75p 154.50p 155.25p 93867
20/09/2010 192.50p 192.50p 188.50p 188.50p 346708
17/09/2010 195.00p 197.00p 193.00p 193.00p 77653
16/09/2010 188.00p 196.00p 188.00p 196.00p 5265
15/09/2010 192.50p 192.50p 188.00p 188.00p 2000
14/09/2010 192.50p 195.00p 186.00p 192.50p 124380
13/09/2010 191.50p 192.50p 191.50p 192.50p 0
10/09/2010 192.25p 192.25p 191.50p 191.50p 4653
09/09/2010 194.00p 194.00p 191.20p 194.00p 1000
08/09/2010 194.00p 194.00p 194.00p 194.00p 0
07/09/2010 195.00p 195.00p 194.00p 194.00p 4848
06/09/2010 199.00p 199.00p 196.50p 196.50p 10000
03/09/2010 197.00p 197.00p 197.00p 197.00p 0
02/09/2010 200.00p 200.00p 197.00p 197.00p 2500
01/09/2010 198.00p 198.00p 196.50p 196.50p 0
31/08/2010 198.00p 198.00p 198.00p 198.00p 0
27/08/2010 198.50p 198.50p 196.60p 198.00p 2250
26/08/2010 198.50p 198.50p 198.50p 198.50p 0
25/08/2010 225.00p 225.00p 198.50p 198.50p 15000
24/08/2010 210.00p 210.00p 202.13p 205.00p 4407
23/08/2010 201.50p 201.50p 200.00p 200.00p 0
20/08/2010 200.00p 205.00p 200.00p 201.50p 2
19/08/2010 201.00p 201.00p 200.00p 200.00p 0
18/08/2010 201.00p 201.00p 201.00p 201.00p 0
17/08/2010 198.50p 201.00p 198.50p 201.00p 0
16/08/2010 203.00p 203.00p 198.50p 198.50p 243
13/08/2010 202.50p 203.00p 202.50p 203.00p 0
12/08/2010 202.00p 202.50p 202.00p 202.50p 0
11/08/2010 199.50p 205.56p 199.50p 202.00p 64
10/08/2010 199.50p 199.50p 199.50p 199.50p 0
09/08/2010 198.50p 199.50p 198.50p 199.50p 0
06/08/2010 192.00p 198.50p 192.00p 198.50p 2000
05/08/2010 196.00p 201.00p 196.00p 201.00p 0
04/08/2010 204.00p 204.00p 196.00p 196.00p 2714
03/08/2010 200.50p 200.50p 200.00p 200.00p 0
02/08/2010 203.00p 203.00p 200.50p 200.50p 0
30/07/2010 210.50p 210.50p 196.00p 203.00p 6586
29/07/2010 211.00p 213.50p 211.00p 213.50p 2000
28/07/2010 201.50p 201.50p 199.75p 199.75p 0
27/07/2010 200.50p 201.50p 198.18p 201.50p 443
26/07/2010 200.00p 200.50p 200.00p 200.50p 0
23/07/2010 199.50p 200.00p 196.50p 200.00p 75
22/07/2010 204.00p 204.00p 199.50p 199.50p 32000
21/07/2010 198.50p 198.50p 198.00p 198.00p 0
20/07/2010 197.00p 198.50p 197.00p 198.50p 0
19/07/2010 207.00p 207.00p 197.00p 197.00p 1987
16/07/2010 203.00p 207.00p 203.00p 207.00p 471
15/07/2010 196.50p 203.00p 194.40p 203.00p 451
14/07/2010 200.00p 200.00p 193.20p 196.50p 692
13/07/2010 196.50p 200.00p 196.50p 200.00p 0
12/07/2010 197.50p 197.50p 196.50p 196.50p 0
09/07/2010 197.00p 197.50p 193.20p 197.50p 531
08/07/2010 198.25p 198.25p 197.00p 197.00p 0
07/07/2010 190.00p 198.25p 190.00p 198.25p 10000
06/07/2010 180.00p 185.00p 179.70p 185.00p 45736
05/07/2010 180.00p 180.00p 178.50p 178.50p 10000
02/07/2010 190.00p 190.00p 179.25p 184.00p 10500
01/07/2010 201.00p 201.00p 199.50p 199.50p 0
30/06/2010 210.00p 210.00p 195.00p 201.00p 5689
29/06/2010 200.00p 204.00p 200.00p 204.00p 9311
28/06/2010 194.00p 198.00p 184.00p 198.00p 66451
25/06/2010 208.00p 208.00p 199.35p 205.00p 2500
24/06/2010 210.00p 217.20p 202.00p 208.00p 6638
23/06/2010 219.00p 219.00p 214.00p 216.50p 9028
22/06/2010 220.00p 224.00p 219.00p 224.00p 26972
21/06/2010 216.50p 217.00p 216.50p 217.00p 0
18/06/2010 216.50p 216.50p 216.50p 216.50p 0
17/06/2010 215.50p 216.50p 215.50p 216.50p 0
16/06/2010 218.00p 218.00p 215.50p 215.50p 1128
15/06/2010 227.50p 227.50p 227.00p 227.00p 0
14/06/2010 226.00p 227.50p 226.00p 227.50p 4000
11/06/2010 230.50p 230.50p 230.50p 230.50p 0
10/06/2010 226.00p 230.50p 226.00p 230.50p 100
09/06/2010 245.00p 245.00p 237.50p 237.50p 0
08/06/2010 231.00p 250.00p 230.50p 245.00p 6000
07/06/2010 238.00p 242.50p 238.00p 242.50p 0
04/06/2010 248.75p 248.75p 238.00p 238.00p 38000
03/06/2010 250.00p 250.00p 241.00p 245.50p 4211
02/06/2010 248.00p 248.00p 244.00p 244.00p 2000
01/06/2010 252.00p 252.00p 251.00p 251.00p 105300
28/05/2010 256.00p 259.00p 256.00p 259.00p 0
27/05/2010 260.00p 260.00p 256.00p 256.00p 39000
26/05/2010 224.00p 255.00p 224.00p 255.00p 13772
25/05/2010 235.00p 241.00p 227.00p 241.00p 43818
24/05/2010 240.00p 240.00p 237.50p 237.50p 4000
21/05/2010 245.00p 245.00p 244.25p 244.25p 7000
20/05/2010 242.00p 242.00p 227.00p 234.50p 11204
19/05/2010 242.00p 242.50p 238.00p 242.50p 4100
18/05/2010 246.00p 248.50p 246.00p 248.50p 0
17/05/2010 250.00p 250.00p 246.00p 246.00p 39008
14/05/2010 250.00p 255.00p 250.00p 255.00p 16338
13/05/2010 256.00p 260.50p 250.00p 260.50p 6350
12/05/2010 258.00p 265.50p 258.00p 265.50p 2662
11/05/2010 258.00p 269.00p 256.00p 269.00p 2970
10/05/2010 230.00p 245.50p 230.00p 245.50p 40947
07/05/2010 250.00p 250.00p 224.00p 224.00p 11582
06/05/2010 251.00p 262.50p 244.50p 244.50p 29000
05/05/2010 269.00p 269.00p 254.00p 255.50p 18782
04/05/2010 281.50p 281.50p 276.50p 276.50p 0
30/04/2010 276.00p 285.80p 265.00p 281.50p 27455
29/04/2010 276.00p 300.00p 276.00p 299.75p 16896
28/04/2010 285.00p 294.25p 280.00p 290.75p 18715
27/04/2010 309.00p 309.00p 287.50p 287.50p 24037
26/04/2010 300.00p 300.00p 295.00p 295.00p 7144
23/04/2010 273.00p 308.00p 273.00p 297.00p 124595
22/04/2010 285.00p 285.00p 280.00p 280.00p 1134
21/04/2010 280.00p 295.00p 280.00p 292.50p 164933
20/04/2010 262.00p 277.00p 260.95p 276.50p 41738
19/04/2010 245.00p 258.50p 244.00p 258.50p 38310
16/04/2010 248.00p 251.95p 246.00p 246.00p 12916
15/04/2010 250.00p 255.00p 248.25p 253.50p 29000
14/04/2010 270.00p 271.71p 258.50p 258.50p 19268
13/04/2010 280.00p 285.00p 249.88p 278.00p 18292
12/04/2010 275.00p 286.50p 266.93p 284.25p 22744
09/04/2010 243.00p 277.00p 235.00p 275.00p 151322
08/04/2010 239.00p 250.50p 239.00p 250.00p 48847
07/04/2010 248.00p 257.25p 240.00p 247.00p 135254
06/04/2010 212.00p 242.00p 212.00p 239.25p 77090
01/04/2010 202.00p 209.00p 202.00p 209.00p 106854
31/03/2010 209.00p 209.00p 195.00p 204.50p 389256
30/03/2010 200.00p 200.00p 198.75p 198.75p 0
29/03/2010 201.00p 202.00p 200.00p 200.00p 36414
26/03/2010 202.00p 202.00p 200.50p 200.50p 4215
25/03/2010 207.00p 207.00p 203.50p 203.50p 60000
24/03/2010 200.25p 208.00p 200.00p 208.00p 221150
23/03/2010 198.25p 204.50p 198.25p 204.50p 16227
22/03/2010 200.25p 200.25p 196.75p 196.75p 0
19/03/2010 200.00p 200.30p 200.00p 200.25p 71053
18/03/2010 191.25p 199.25p 191.25p 199.25p 71825

*Close Price adjusted for both dividends and splits