Valeura Energy Inc NPV (DI) (VLU) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Valeura Energy Inc NPV (DI)

Date Open High Low Close* Volume
13/07/2022 27.50p 27.50p 27.50p 27.50p 0
12/07/2022 27.50p 27.50p 27.50p 27.50p 0
11/07/2022 27.50p 27.50p 27.50p 27.50p 0
08/07/2022 27.50p 27.50p 27.50p 27.50p 0
07/07/2022 27.50p 27.50p 27.50p 27.50p 0
06/07/2022 27.50p 27.50p 27.50p 27.50p 0
05/07/2022 27.50p 27.50p 27.50p 27.50p 0
04/07/2022 27.50p 27.50p 27.50p 27.50p 0
01/07/2022 27.50p 27.50p 27.50p 27.50p 0
30/06/2022 27.50p 27.50p 27.50p 27.50p 0
29/06/2022 27.50p 27.50p 27.50p 27.50p 0
28/06/2022 28.00p 27.50p 27.50p 27.50p 0
27/06/2022 28.00p 27.50p 27.50p 27.50p 0
24/06/2022 28.00p 27.50p 27.50p 27.50p 0
23/06/2022 28.00p 27.50p 27.50p 27.50p 0
22/06/2022 28.00p 27.50p 27.50p 27.50p 0
21/06/2022 28.00p 27.50p 27.50p 27.50p 0
20/06/2022 28.00p 27.50p 27.50p 27.50p 0
17/06/2022 28.00p 27.50p 27.50p 27.50p 0
16/06/2022 28.00p 27.50p 27.50p 27.50p 0
15/06/2022 28.00p 27.50p 27.50p 27.50p 0
14/06/2022 28.00p 27.50p 27.50p 27.50p 0
13/06/2022 28.00p 27.50p 27.50p 27.50p 0
10/06/2022 28.00p 27.50p 27.50p 27.50p 0
09/06/2022 28.00p 27.50p 27.50p 27.50p 0
08/06/2022 28.00p 27.50p 27.50p 27.50p 0
07/06/2022 28.00p 27.50p 27.50p 27.50p 0
06/06/2022 28.00p 27.50p 27.50p 27.50p 0
01/06/2022 28.00p 27.50p 27.50p 27.50p 0
31/05/2022 28.00p 27.50p 27.50p 27.50p 0
27/05/2022 28.00p 27.50p 27.50p 27.50p 0
26/05/2022 28.00p 27.50p 27.50p 27.50p 0
25/05/2022 28.00p 27.50p 27.50p 27.50p 0
24/05/2022 28.00p 27.50p 27.50p 27.50p 0
23/05/2022 28.00p 27.50p 27.50p 27.50p 0
20/05/2022 28.00p 27.50p 27.50p 27.50p 0
19/05/2022 28.00p 27.50p 27.50p 27.50p 0
18/05/2022 28.00p 27.50p 27.50p 27.50p 0
17/05/2022 28.00p 27.50p 27.50p 27.50p 0
16/05/2022 28.00p 27.50p 27.50p 27.50p 0
13/05/2022 28.00p 27.50p 27.50p 27.50p 0
12/05/2022 28.00p 27.50p 27.50p 27.50p 0
11/05/2022 28.00p 27.50p 27.50p 27.50p 0
10/05/2022 28.00p 27.50p 27.50p 27.50p 0
09/05/2022 28.00p 27.50p 27.50p 27.50p 0
06/05/2022 28.00p 27.50p 27.50p 27.50p 0
05/05/2022 28.00p 27.50p 27.50p 27.50p 0
04/05/2022 28.00p 27.50p 27.50p 27.50p 0
03/05/2022 28.00p 27.50p 27.50p 27.50p 0
29/04/2022 28.00p 27.50p 27.50p 27.50p 0
28/04/2022 28.00p 27.50p 27.50p 27.50p 0
27/04/2022 28.00p 28.00p 27.50p 27.50p 0
26/04/2022 29.50p 29.50p 28.00p 28.00p 13000
25/04/2022 29.50p 29.50p 29.00p 29.50p 10000
22/04/2022 29.50p 29.57p 29.00p 29.50p 11691
21/04/2022 29.50p 29.50p 29.50p 29.50p 0
20/04/2022 29.50p 29.50p 29.10p 29.50p 3153
19/04/2022 30.00p 30.00p 29.15p 29.50p 33167
18/04/2022 30.00p 30.00p 29.50p 30.00p 8916
15/04/2022 30.00p 30.00p 29.50p 30.00p 8916
14/04/2022 30.00p 30.00p 29.50p 30.00p 8916
13/04/2022 31.00p 31.00p 29.00p 30.00p 84946
12/04/2022 31.00p 32.85p 30.00p 31.00p 270299
11/04/2022 28.10p 32.48p 28.10p 31.00p 326633
08/04/2022 27.70p 28.00p 27.70p 27.70p 35649
07/04/2022 27.70p 27.70p 27.70p 27.70p 0
06/04/2022 27.50p 28.01p 27.50p 27.70p 80306
05/04/2022 27.50p 27.50p 27.50p 27.50p 27555
04/04/2022 27.50p 27.50p 27.50p 27.50p 0
01/04/2022 27.50p 27.97p 27.50p 27.50p 215
31/03/2022 27.50p 27.50p 27.50p 27.50p 0
30/03/2022 27.20p 27.50p 27.20p 27.50p 20018
29/03/2022 27.20p 27.40p 27.20p 27.20p 514
28/03/2022 26.70p 26.70p 26.70p 26.70p 0
25/03/2022 26.70p 26.70p 26.70p 26.70p 0
24/03/2022 26.70p 26.70p 26.70p 26.70p 0
23/03/2022 26.70p 26.70p 26.70p 26.70p 0
22/03/2022 26.70p 26.70p 26.70p 26.70p 0
21/03/2022 26.70p 27.00p 26.70p 26.70p 0
18/03/2022 26.70p 26.70p 26.70p 26.70p 0
17/03/2022 26.70p 27.20p 26.70p 26.70p 1816
16/03/2022 26.70p 26.70p 26.70p 26.70p 0
15/03/2022 26.70p 26.70p 26.70p 26.70p 0
14/03/2022 26.70p 26.70p 26.70p 26.70p 0
11/03/2022 26.70p 26.70p 26.70p 26.70p 0
10/03/2022 26.70p 26.70p 26.70p 26.70p 0
09/03/2022 26.70p 26.70p 26.70p 26.70p 0
08/03/2022 26.70p 26.70p 26.70p 26.70p 0
07/03/2022 26.70p 26.70p 26.14p 26.70p 789
04/03/2022 27.20p 27.20p 27.20p 27.20p 0
03/03/2022 27.20p 27.25p 27.20p 27.20p 2800
02/03/2022 27.20p 27.20p 27.20p 27.20p 0
01/03/2022 27.20p 27.20p 27.20p 27.20p 0
28/02/2022 27.20p 27.20p 27.15p 27.20p 9825
25/02/2022 27.20p 27.20p 27.20p 27.20p 0
24/02/2022 26.70p 27.20p 26.33p 27.20p 15000
23/02/2022 26.70p 26.70p 26.40p 26.70p 781
22/02/2022 26.70p 26.70p 26.70p 26.70p 0
21/02/2022 26.70p 26.70p 26.70p 26.70p 0
18/02/2022 26.70p 26.70p 26.70p 26.70p 0
17/02/2022 26.70p 26.70p 26.70p 26.70p 0
16/02/2022 26.70p 26.70p 26.70p 26.70p 0
15/02/2022 26.70p 26.70p 26.70p 26.70p 0
14/02/2022 26.50p 26.50p 26.33p 26.50p 1795
11/02/2022 26.50p 26.90p 26.50p 26.50p 54014
10/02/2022 26.70p 26.70p 26.70p 26.70p 0
09/02/2022 26.70p 26.90p 26.70p 26.70p 23208
08/02/2022 26.70p 27.00p 26.70p 26.70p 14569
07/02/2022 26.00p 27.00p 26.00p 26.80p 168957
04/02/2022 26.00p 26.00p 25.10p 26.00p 2493
03/02/2022 26.00p 26.00p 26.00p 26.00p 0
02/02/2022 26.00p 26.00p 26.00p 26.00p 0
01/02/2022 26.00p 26.00p 26.00p 26.00p 0
31/01/2022 26.00p 26.00p 26.00p 26.00p 0
28/01/2022 26.00p 26.00p 26.00p 26.00p 0
27/01/2022 26.00p 26.00p 26.00p 26.00p 0
26/01/2022 26.50p 26.50p 25.00p 26.00p 2000
25/01/2022 27.50p 27.50p 25.85p 26.50p 32500
24/01/2022 27.50p 27.60p 27.50p 27.50p 9999
21/01/2022 27.50p 27.50p 27.50p 27.50p 0
20/01/2022 27.50p 27.50p 27.25p 27.50p 11825
19/01/2022 27.50p 27.50p 27.50p 27.50p 0
18/01/2022 27.50p 27.50p 27.30p 27.50p 9121
17/01/2022 27.50p 27.50p 27.50p 27.50p 0
14/01/2022 27.50p 27.50p 27.50p 27.50p 0
13/01/2022 27.50p 27.50p 27.30p 27.50p 238
12/01/2022 27.50p 27.50p 26.10p 27.50p 3000
10/01/2022 27.50p 27.50p 27.40p 27.50p 36467
07/01/2022 27.50p 27.50p 27.50p 27.50p 0
06/01/2022 27.50p 27.50p 27.50p 27.50p 0
05/01/2022 27.50p 27.50p 27.50p 27.50p 0
04/01/2022 27.50p 27.50p 27.50p 27.50p 0
31/12/2021 27.50p 27.50p 27.50p 27.50p 0
30/12/2021 27.50p 27.50p 27.50p 27.50p 0
29/12/2021 27.50p 27.50p 27.50p 27.50p 0
24/12/2021 27.50p 27.50p 27.50p 27.50p 0
23/12/2021 27.50p 27.50p 27.50p 27.50p 0
22/12/2021 27.50p 27.50p 27.00p 27.50p 2777
21/12/2021 27.50p 27.50p 27.00p 27.50p 915
20/12/2021 27.50p 27.50p 27.50p 27.50p 0
17/12/2021 27.50p 27.50p 27.50p 27.50p 0
16/12/2021 27.50p 27.50p 27.50p 27.50p 0
15/12/2021 27.50p 27.50p 27.50p 27.50p 0
14/12/2021 27.50p 27.50p 27.00p 27.50p 3323
13/12/2021 28.00p 28.00p 27.00p 28.00p 45000
10/12/2021 28.00p 28.00p 28.00p 28.00p 0
09/12/2021 27.50p 29.50p 27.50p 28.00p 75000
08/12/2021 27.50p 27.50p 27.50p 27.50p 0
07/12/2021 27.50p 27.50p 27.00p 27.50p 815
06/12/2021 27.50p 27.50p 27.50p 27.50p 0
03/12/2021 28.00p 28.00p 27.50p 27.50p 0
02/12/2021 28.00p 28.00p 28.00p 28.00p 0
01/12/2021 28.00p 28.00p 28.00p 28.00p 0
30/11/2021 28.00p 28.00p 28.00p 28.00p 0
29/11/2021 28.50p 28.50p 28.50p 28.50p 0
26/11/2021 28.50p 28.50p 28.50p 28.50p 0
25/11/2021 28.50p 28.50p 28.50p 28.50p 0
24/11/2021 28.50p 28.50p 28.00p 28.50p 1554
23/11/2021 28.50p 28.50p 28.50p 28.50p 0
22/11/2021 28.50p 28.50p 28.00p 28.50p 144
19/11/2021 29.50p 29.50p 28.50p 28.50p 26000
18/11/2021 29.50p 29.50p 29.50p 29.50p 5056
17/11/2021 29.50p 29.50p 29.50p 29.50p 13559
16/11/2021 29.50p 29.50p 29.50p 29.50p 0
15/11/2021 29.50p 29.50p 29.35p 29.50p 10000
12/11/2021 30.00p 30.80p 29.50p 29.50p 14840
11/11/2021 30.00p 30.00p 29.25p 30.00p 2222
10/11/2021 30.00p 30.00p 30.00p 30.00p 0
09/11/2021 30.00p 30.00p 30.00p 30.00p 0
08/11/2021 30.00p 30.00p 30.00p 30.00p 0
05/11/2021 30.00p 30.00p 30.00p 30.00p 0
04/11/2021 30.00p 30.00p 30.00p 30.00p 0
03/11/2021 30.00p 30.00p 29.25p 30.00p 24471
02/11/2021 28.50p 30.00p 28.50p 30.00p 7371
01/11/2021 28.50p 28.50p 28.50p 28.50p 0
29/10/2021 28.50p 28.50p 28.50p 28.50p 0
28/10/2021 28.50p 28.50p 28.50p 28.50p 0
27/10/2021 28.50p 29.00p 28.50p 28.50p 2743
26/10/2021 28.50p 28.50p 28.50p 28.50p 0
25/10/2021 28.50p 30.00p 28.50p 28.50p 60000
22/10/2021 28.50p 30.25p 28.50p 28.50p 150600
21/10/2021 28.00p 28.50p 28.00p 28.50p 0
20/10/2021 28.00p 28.85p 28.00p 28.00p 33000
19/10/2021 28.00p 28.00p 28.00p 28.00p 0
18/10/2021 28.00p 28.00p 27.60p 28.00p 1131
15/10/2021 28.00p 28.00p 28.00p 28.00p 0
14/10/2021 28.00p 28.00p 28.00p 28.00p 0
13/10/2021 27.50p 29.00p 27.35p 28.00p 79000
12/10/2021 27.50p 27.85p 27.30p 27.50p 31010
11/10/2021 27.50p 28.00p 27.50p 27.50p 7754
08/10/2021 27.50p 27.50p 27.50p 27.50p 0
07/10/2021 27.50p 27.50p 27.50p 27.50p 0
06/10/2021 27.50p 28.20p 27.50p 27.50p 45000
05/10/2021 26.50p 27.50p 26.50p 27.50p 9069
04/10/2021 25.00p 26.50p 25.00p 26.50p 4400
01/10/2021 24.50p 25.50p 24.50p 25.50p 20180
30/09/2021 24.50p 24.50p 24.25p 24.50p 3050
29/09/2021 25.00p 25.00p 24.04p 24.50p 20000
28/09/2021 25.50p 25.50p 24.10p 25.00p 10000
27/09/2021 25.50p 25.50p 24.00p 25.50p 8502

*Close Price adjusted for both dividends and splits