Volga Gas (VGAS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
29/11/2018 56.00p 56.00p 56.00p 56.00p 0
28/11/2018 56.00p 56.00p 55.80p 56.00p 1
27/11/2018 56.00p 56.00p 56.00p 56.00p 0
26/11/2018 56.00p 56.00p 56.00p 56.00p 0
23/11/2018 56.00p 56.00p 54.20p 56.00p 1010
22/11/2018 56.00p 56.00p 54.20p 56.00p 5000
21/11/2018 56.00p 56.00p 56.00p 56.00p 0
20/11/2018 56.00p 56.00p 54.20p 56.00p 660
19/11/2018 56.00p 56.00p 56.00p 56.00p 0
16/11/2018 56.00p 56.00p 54.20p 56.00p 4601
15/11/2018 56.00p 56.00p 56.00p 56.00p 51000
14/11/2018 56.00p 56.00p 56.00p 56.00p 3448
13/11/2018 56.00p 57.91p 56.00p 56.00p 5
12/11/2018 56.00p 56.00p 56.00p 56.00p 0
09/11/2018 56.00p 56.00p 56.00p 56.00p 0
08/11/2018 56.00p 57.99p 56.00p 56.00p 890
07/11/2018 56.00p 56.00p 56.00p 56.00p 7295
06/11/2018 56.00p 56.00p 56.00p 56.00p 0
05/11/2018 53.00p 54.46p 53.00p 54.00p 432
02/11/2018 53.00p 54.46p 53.00p 54.00p 1203
01/11/2018 53.00p 54.00p 54.00p 54.00p 0
31/10/2018 55.50p 55.50p 53.50p 54.00p 2959
30/10/2018 55.50p 55.50p 53.00p 55.50p 2250
29/10/2018 55.50p 55.50p 55.50p 55.50p 0
26/10/2018 55.50p 55.50p 55.50p 55.50p 0
25/10/2018 55.50p 55.50p 55.50p 55.50p 0
24/10/2018 55.50p 55.50p 55.50p 55.50p 0
23/10/2018 55.50p 55.50p 55.50p 55.50p 0
22/10/2018 55.50p 55.50p 55.50p 55.50p 0
19/10/2018 57.50p 57.50p 55.00p 55.50p 1000
18/10/2018 57.50p 56.50p 56.50p 56.50p 0
17/10/2018 57.50p 56.50p 56.50p 56.50p 0
16/10/2018 57.50p 57.50p 50.00p 56.50p 12741
15/10/2018 57.50p 57.50p 57.50p 57.50p 0
12/10/2018 56.00p 57.50p 55.00p 57.50p 850
11/10/2018 56.00p 56.00p 56.00p 56.00p 2705
10/10/2018 57.50p 60.00p 57.50p 57.50p 2000
09/10/2018 57.50p 63.47p 57.50p 57.50p 10741
08/10/2018 57.50p 59.75p 56.50p 57.50p 7675
05/10/2018 57.50p 57.50p 56.50p 57.50p 5960
04/10/2018 57.50p 59.75p 57.50p 57.50p 1000
03/10/2018 57.50p 60.00p 57.50p 57.50p 1680
02/10/2018 57.50p 60.00p 56.75p 57.50p 1092
01/10/2018 55.00p 58.25p 54.46p 56.50p 21138
28/09/2018 55.00p 55.00p 53.20p 54.00p 16319
27/09/2018 55.00p 55.00p 55.00p 55.00p 50000
26/09/2018 55.00p 55.00p 53.20p 55.00p 707
25/09/2018 55.00p 55.00p 53.20p 55.00p 1000
24/09/2018 55.00p 55.00p 55.00p 55.00p 0
21/09/2018 55.00p 55.00p 54.50p 55.00p 150000
20/09/2018 55.00p 55.00p 54.50p 54.50p 100000
19/09/2018 55.00p 55.00p 55.00p 55.00p 0
18/09/2018 55.00p 55.00p 55.00p 55.00p 0
17/09/2018 55.00p 55.00p 55.00p 55.00p 0
14/09/2018 55.00p 55.00p 53.01p 55.00p 5109
13/09/2018 55.00p 55.00p 55.00p 55.00p 0
12/09/2018 55.00p 55.00p 55.00p 55.00p 0
11/09/2018 55.00p 55.00p 55.00p 55.00p 0
10/09/2018 55.00p 55.00p 55.00p 55.00p 0
07/09/2018 55.00p 55.00p 55.00p 55.00p 0
06/09/2018 55.00p 55.00p 54.50p 55.00p 0
05/09/2018 54.50p 54.50p 54.50p 54.50p 0
04/09/2018 54.50p 54.50p 54.50p 54.50p 0
03/09/2018 54.50p 54.50p 54.50p 54.50p 0
31/08/2018 54.50p 54.50p 54.50p 54.50p 0
30/08/2018 54.50p 54.50p 54.50p 54.50p 2087059
29/08/2018 54.50p 54.50p 54.50p 54.50p 0
28/08/2018 54.50p 54.50p 52.01p 54.50p 250
24/08/2018 54.50p 54.50p 54.50p 54.50p 0
23/08/2018 54.50p 54.50p 54.50p 54.50p 0
22/08/2018 54.50p 54.50p 54.50p 54.50p 0
21/08/2018 54.50p 54.50p 54.50p 54.50p 0
20/08/2018 54.50p 54.50p 52.01p 54.50p 100
17/08/2018 54.50p 54.50p 54.50p 54.50p 0
16/08/2018 54.50p 54.50p 52.00p 54.50p 2500
15/08/2018 54.50p 54.50p 54.50p 54.50p 0
14/08/2018 54.50p 54.50p 52.00p 54.50p 5000
13/08/2018 54.50p 54.50p 54.50p 54.50p 0
10/08/2018 54.50p 54.50p 54.50p 54.50p 0
09/08/2018 54.50p 54.50p 54.50p 54.50p 0
08/08/2018 54.50p 54.50p 54.50p 54.50p 0
07/08/2018 54.50p 56.00p 54.50p 54.50p 0
06/08/2018 56.00p 57.00p 55.00p 56.00p 2
03/08/2018 56.00p 57.00p 56.00p 56.00p 2
02/08/2018 56.00p 56.00p 56.00p 56.00p 0
01/08/2018 54.50p 56.00p 54.50p 56.00p 2000
31/07/2018 54.50p 54.50p 54.50p 54.50p 0
30/07/2018 54.50p 54.50p 54.50p 54.50p 0
27/07/2018 54.50p 54.50p 54.50p 54.50p 0
26/07/2018 54.50p 54.50p 54.50p 54.50p 0
25/07/2018 54.50p 54.50p 54.50p 54.50p 0
24/07/2018 54.50p 54.50p 54.50p 54.50p 0
23/07/2018 54.50p 54.50p 52.50p 54.50p 112
20/07/2018 53.50p 55.00p 53.50p 54.50p 8000
19/07/2018 53.50p 53.50p 53.50p 53.50p 0
18/07/2018 53.50p 53.50p 53.50p 53.50p 0
17/07/2018 53.50p 55.00p 53.50p 53.50p 5000
16/07/2018 53.50p 55.00p 53.50p 53.50p 5000
13/07/2018 53.50p 53.50p 53.50p 53.50p 0
12/07/2018 53.50p 53.50p 52.30p 53.50p 5000
11/07/2018 53.50p 53.50p 53.50p 53.50p 0
10/07/2018 53.50p 55.00p 53.50p 53.50p 3000
09/07/2018 53.50p 53.50p 52.45p 53.50p 4836
06/07/2018 53.50p 53.50p 53.50p 53.50p 0
05/07/2018 53.50p 53.50p 53.50p 53.50p 0
04/07/2018 53.50p 55.00p 53.50p 53.50p 3000
03/07/2018 52.50p 53.50p 53.50p 53.50p 0
02/07/2018 53.50p 53.50p 52.45p 53.50p 1724
29/06/2018 52.50p 53.50p 53.50p 53.50p 0
28/06/2018 53.50p 53.50p 53.50p 53.50p 0
27/06/2018 53.50p 53.50p 52.45p 53.50p 150
26/06/2018 53.50p 53.50p 52.01p 53.50p 6600
25/06/2018 53.50p 53.50p 53.50p 53.50p 0
22/06/2018 52.50p 53.50p 52.50p 53.50p 0
21/06/2018 53.50p 53.50p 53.50p 53.50p 0
20/06/2018 52.50p 55.00p 52.50p 53.50p 4601
19/06/2018 52.50p 52.50p 52.50p 52.50p 0
18/06/2018 52.50p 52.50p 52.50p 52.50p 0
15/06/2018 52.50p 52.50p 52.50p 52.50p 0
14/06/2018 52.50p 52.50p 52.50p 52.50p 0
13/06/2018 52.50p 52.50p 52.50p 52.50p 0
12/06/2018 52.50p 54.75p 52.50p 52.50p 5000
11/06/2018 52.50p 52.50p 52.50p 52.50p 0
08/06/2018 52.50p 54.75p 52.50p 52.50p 1347
07/06/2018 52.50p 54.75p 52.50p 52.50p 2200
06/06/2018 52.50p 52.50p 52.50p 52.50p 0
05/06/2018 52.50p 54.75p 52.50p 52.50p 1000
04/06/2018 52.50p 52.50p 52.50p 52.50p 0
01/06/2018 52.50p 54.75p 52.50p 52.50p 1000
31/05/2018 52.50p 52.50p 52.50p 52.50p 0
30/05/2018 52.50p 52.50p 52.50p 52.50p 0
29/05/2018 52.50p 52.50p 52.50p 52.50p 0
25/05/2018 52.50p 54.00p 52.50p 52.50p 15000
24/05/2018 52.50p 52.50p 52.50p 52.50p 0
23/05/2018 52.50p 52.50p 50.25p 52.50p 1500
22/05/2018 52.50p 52.50p 52.50p 52.50p 0
21/05/2018 52.50p 52.50p 52.50p 52.50p 0
18/05/2018 52.50p 52.50p 51.00p 52.50p 0
17/05/2018 49.50p 51.00p 51.00p 51.00p 0
16/05/2018 49.50p 51.00p 51.00p 51.00p 0
15/05/2018 49.50p 51.00p 49.50p 51.00p 18212
14/05/2018 49.00p 51.00p 51.00p 51.00p 0
11/05/2018 51.00p 51.00p 51.00p 51.00p 0
10/05/2018 49.50p 51.00p 51.00p 51.00p 0
09/05/2018 51.00p 51.00p 51.00p 51.00p 0
08/05/2018 49.50p 51.00p 51.00p 51.00p 0
04/05/2018 49.50p 52.00p 49.50p 51.00p 10000
03/05/2018 51.00p 51.00p 51.00p 51.00p 0
02/05/2018 51.00p 51.00p 51.00p 51.00p 0
01/05/2018 51.00p 51.00p 51.00p 51.00p 0
30/04/2018 51.00p 52.00p 50.02p 51.00p 18500
27/04/2018 54.50p 54.50p 50.02p 51.00p 22098
26/04/2018 54.50p 54.50p 54.50p 54.50p 0
25/04/2018 54.50p 54.50p 54.50p 54.50p 0
24/04/2018 54.50p 54.50p 54.50p 54.50p 0
23/04/2018 54.50p 54.50p 54.50p 54.50p 0
20/04/2018 54.50p 54.50p 54.50p 54.50p 0
19/04/2018 54.50p 54.50p 54.50p 54.50p 0
18/04/2018 54.50p 54.50p 54.50p 54.50p 0
17/04/2018 54.50p 54.50p 52.00p 54.50p 200
16/04/2018 54.50p 54.50p 54.50p 54.50p 0
13/04/2018 55.50p 55.50p 54.00p 54.50p 14000
12/04/2018 56.50p 56.50p 56.50p 56.50p 0
11/04/2018 56.50p 56.50p 54.25p 56.50p 1734
10/04/2018 56.50p 56.50p 56.50p 56.50p 0
09/04/2018 56.00p 56.50p 56.00p 56.50p 0
06/04/2018 56.00p 56.00p 56.00p 56.00p 0
05/04/2018 56.00p 57.35p 56.00p 56.00p 100
04/04/2018 56.00p 56.00p 55.50p 56.00p 5000
03/04/2018 56.00p 56.00p 54.10p 55.00p 8900
29/03/2018 55.00p 55.00p 54.10p 55.00p 1515850
28/03/2018 56.00p 56.00p 55.00p 55.00p 0
27/03/2018 56.50p 56.50p 54.20p 56.00p 3742
26/03/2018 56.50p 56.50p 54.25p 56.50p 850
23/03/2018 55.50p 56.50p 55.50p 56.50p 25000
22/03/2018 55.50p 55.50p 55.50p 55.50p 0
21/03/2018 55.50p 55.50p 55.50p 55.50p 0
20/03/2018 55.50p 55.50p 55.50p 55.50p 0
19/03/2018 55.50p 57.00p 53.01p 55.50p 973
16/03/2018 55.50p 55.50p 55.50p 55.50p 0
15/03/2018 55.50p 55.50p 55.50p 55.50p 0
14/03/2018 55.50p 56.50p 55.50p 55.50p 0
13/03/2018 55.50p 55.50p 53.00p 55.50p 7380
12/03/2018 55.50p 55.50p 55.00p 55.50p 10000
09/03/2018 55.50p 55.50p 55.50p 55.50p 0
08/03/2018 55.50p 55.50p 55.50p 55.50p 0
07/03/2018 55.50p 55.50p 55.50p 55.50p 0
06/03/2018 57.50p 57.50p 55.50p 55.50p 2952
05/03/2018 57.50p 57.50p 57.50p 57.50p 0
02/03/2018 57.50p 57.50p 57.50p 57.50p 0
01/03/2018 57.50p 57.50p 57.50p 57.50p 0
28/02/2018 57.50p 57.50p 57.50p 57.50p 0
27/02/2018 57.50p 57.50p 57.50p 57.50p 0
26/02/2018 57.50p 57.50p 57.50p 57.50p 0
23/02/2018 57.50p 57.50p 57.50p 57.50p 0
22/02/2018 57.50p 57.50p 57.50p 57.50p 0
21/02/2018 57.50p 57.50p 57.50p 57.50p 2000
20/02/2018 57.50p 57.50p 57.50p 57.50p 0
19/02/2018 57.50p 57.50p 57.50p 57.50p 0
16/02/2018 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits