Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/03/2010 192.00p 193.00p 192.00p 193.00p 0
16/03/2010 201.00p 201.00p 189.05p 192.00p 65397
15/03/2010 209.00p 223.40p 201.00p 207.50p 13646
12/03/2010 214.50p 223.40p 214.50p 217.00p 441
11/03/2010 217.50p 219.50p 214.50p 214.50p 128625
10/03/2010 215.00p 220.00p 215.00p 217.50p 47532
09/03/2010 221.25p 222.00p 215.00p 217.50p 33495
08/03/2010 221.00p 232.00p 221.00p 227.25p 46742
05/03/2010 215.75p 218.00p 212.20p 218.00p 6026
04/03/2010 215.00p 221.00p 210.18p 215.75p 9409
03/03/2010 210.00p 210.00p 204.75p 204.75p 69246
02/03/2010 197.50p 204.50p 193.40p 204.50p 35779
01/03/2010 198.00p 198.00p 194.50p 194.50p 1712
26/02/2010 199.00p 201.05p 199.00p 201.00p 954
25/02/2010 200.00p 201.05p 199.00p 199.00p 1327
24/02/2010 200.00p 203.50p 196.80p 203.50p 2518
23/02/2010 191.00p 201.00p 191.00p 201.00p 8569
22/02/2010 195.00p 200.00p 194.70p 200.00p 9885
19/02/2010 202.50p 202.50p 197.25p 202.50p 3389
18/02/2010 195.00p 207.75p 194.00p 202.50p 9846
17/02/2010 200.00p 210.20p 200.00p 203.50p 18711
16/02/2010 204.25p 206.00p 200.00p 206.00p 48000
15/02/2010 210.00p 212.09p 206.00p 211.25p 60725
12/02/2010 215.00p 215.00p 213.75p 213.75p 9169
11/02/2010 213.75p 214.50p 212.95p 214.50p 46
10/02/2010 214.00p 214.00p 211.95p 213.75p 1000
09/02/2010 217.75p 218.00p 210.25p 214.00p 6000
08/02/2010 219.75p 219.75p 208.83p 213.50p 19445
05/02/2010 210.00p 215.00p 206.45p 214.00p 38896
04/02/2010 210.25p 212.50p 210.25p 212.50p 4300
03/02/2010 215.00p 215.25p 215.00p 215.25p 7800
02/02/2010 223.75p 223.75p 210.25p 218.00p 900
01/02/2010 218.75p 219.50p 218.75p 219.50p 0
29/01/2010 220.00p 220.00p 218.75p 218.75p 2095
28/01/2010 218.50p 220.77p 218.50p 219.00p 9
27/01/2010 214.75p 218.50p 214.75p 218.50p 3250
26/01/2010 217.50p 218.50p 217.50p 218.50p 0
25/01/2010 219.75p 220.00p 217.50p 217.50p 4200
22/01/2010 208.00p 217.75p 204.00p 216.50p 42449
21/01/2010 215.00p 217.46p 215.00p 216.50p 12547
20/01/2010 220.00p 220.00p 215.00p 215.00p 7988
19/01/2010 216.50p 216.50p 210.00p 215.50p 1018
18/01/2010 218.00p 218.00p 212.00p 216.50p 1000
15/01/2010 220.00p 220.00p 215.48p 218.00p 46500
14/01/2010 215.00p 217.00p 213.00p 217.00p 12111
13/01/2010 215.00p 218.00p 210.00p 212.50p 13239
12/01/2010 210.00p 220.00p 210.00p 217.50p 12000
11/01/2010 213.00p 216.00p 213.00p 216.00p 41514
08/01/2010 211.50p 211.50p 211.50p 211.50p 0
07/01/2010 210.00p 211.50p 208.00p 211.50p 18000
06/01/2010 205.00p 215.00p 205.00p 212.00p 68248
05/01/2010 208.00p 214.00p 208.00p 211.50p 83850
04/01/2010 200.00p 210.00p 200.00p 209.75p 12500
31/12/2009 200.00p 210.00p 200.00p 210.00p 2500
30/12/2009 200.00p 210.00p 200.00p 210.00p 22012
29/12/2009 200.00p 210.00p 200.00p 210.00p 325723
24/12/2009 205.00p 205.00p 200.00p 205.00p 28200
23/12/2009 200.00p 208.50p 200.00p 208.00p 20115
22/12/2009 210.00p 220.00p 170.89p 210.00p 66840
21/12/2009 224.75p 224.75p 222.75p 224.75p 228
18/12/2009 210.00p 230.00p 210.00p 227.00p 23888
17/12/2009 230.00p 230.00p 217.00p 217.00p 6192
16/12/2009 239.00p 239.00p 230.00p 230.00p 55096
15/12/2009 229.00p 235.00p 226.00p 230.50p 7732
14/12/2009 227.00p 241.00p 227.00p 238.75p 4713
11/12/2009 220.00p 240.50p 220.00p 235.00p 95111
10/12/2009 220.00p 220.00p 207.96p 216.00p 1509
09/12/2009 217.50p 220.00p 217.50p 217.50p 2210
08/12/2009 210.00p 220.00p 210.00p 217.50p 156605
07/12/2009 212.50p 212.50p 212.50p 212.50p 2000
04/12/2009 218.00p 218.00p 213.00p 213.00p 15500
03/12/2009 215.00p 217.67p 211.50p 217.50p 6620
02/12/2009 218.00p 218.00p 215.75p 217.50p 1050
01/12/2009 225.00p 225.00p 209.70p 218.00p 30298
30/11/2009 220.00p 230.00p 207.25p 225.00p 13050
27/11/2009 222.00p 225.00p 212.25p 220.00p 22095
26/11/2009 231.00p 233.85p 216.55p 218.50p 11303
25/11/2009 240.00p 245.00p 240.00p 240.00p 4183
24/11/2009 242.00p 248.00p 236.90p 245.00p 25942
23/11/2009 212.00p 251.00p 200.00p 250.00p 159348
20/11/2009 217.00p 222.05p 208.00p 220.00p 92101
19/11/2009 226.00p 226.00p 215.00p 216.25p 34739
18/11/2009 241.00p 247.69p 232.40p 244.50p 16320
17/11/2009 254.75p 260.00p 241.00p 245.50p 217194
16/11/2009 260.00p 265.00p 247.00p 255.00p 52805
13/11/2009 253.00p 264.25p 244.12p 262.50p 40583
12/11/2009 270.00p 270.00p 260.00p 260.00p 11213
11/11/2009 270.00p 270.00p 261.50p 265.00p 35746
10/11/2009 250.00p 255.00p 250.00p 255.00p 3484
09/11/2009 260.50p 260.50p 256.00p 256.00p 9208
06/11/2009 249.00p 262.00p 249.00p 260.50p 45010
05/11/2009 245.00p 246.00p 235.00p 244.00p 20851
04/11/2009 239.00p 245.00p 232.00p 244.50p 16690
03/11/2009 221.00p 232.50p 221.00p 232.50p 26325
02/11/2009 226.00p 235.00p 225.00p 229.00p 166471
30/10/2009 225.00p 234.50p 225.00p 234.50p 15497
29/10/2009 215.00p 233.00p 215.00p 233.00p 31543
28/10/2009 232.00p 232.00p 221.00p 226.50p 13869
27/10/2009 230.00p 232.00p 228.50p 228.50p 156893
26/10/2009 223.00p 234.00p 220.00p 234.00p 132036
23/10/2009 210.00p 217.00p 210.00p 217.00p 13597
22/10/2009 210.00p 210.00p 205.00p 207.50p 17635
21/10/2009 208.00p 210.00p 205.00p 208.00p 75754
20/10/2009 202.00p 208.00p 202.00p 208.00p 127399
19/10/2009 198.00p 198.00p 197.50p 197.50p 6985
16/10/2009 188.00p 200.00p 182.00p 197.00p 31600
15/10/2009 203.00p 203.00p 198.00p 198.50p 47728
14/10/2009 219.00p 219.00p 201.00p 201.00p 56990
13/10/2009 211.00p 216.00p 208.25p 209.00p 60000
12/10/2009 221.00p 222.25p 205.25p 217.25p 73815
09/10/2009 208.00p 215.00p 208.00p 211.50p 14736
08/10/2009 204.00p 216.00p 204.00p 216.00p 70217
07/10/2009 204.00p 211.00p 202.00p 202.50p 17470
06/10/2009 206.00p 206.00p 199.00p 199.00p 3825
05/10/2009 209.00p 209.00p 195.00p 197.50p 9024
02/10/2009 206.00p 206.00p 196.00p 200.50p 46018
01/10/2009 210.00p 216.00p 205.25p 205.25p 63430
30/09/2009 209.00p 210.00p 205.00p 205.00p 56894
29/09/2009 209.00p 210.00p 203.75p 203.75p 81904
28/09/2009 202.00p 210.00p 195.00p 206.50p 228177
25/09/2009 193.00p 215.00p 192.00p 208.00p 1422549
24/09/2009 180.00p 195.00p 180.00p 180.00p 423833
23/09/2009 176.00p 176.00p 170.00p 172.00p 116378
22/09/2009 170.00p 172.50p 170.00p 172.50p 35195
21/09/2009 165.00p 169.00p 165.00p 169.00p 3000

*Close Price adjusted for both dividends and splits