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
24/09/2021 26.00p 26.00p 25.50p 25.50p 0
23/09/2021 26.00p 26.00p 26.00p 26.00p 0
22/09/2021 26.00p 26.00p 24.00p 26.00p 63717
21/09/2021 27.00p 27.00p 25.10p 26.00p 39966
20/09/2021 27.00p 27.00p 26.10p 27.00p 1500
17/09/2021 27.00p 27.00p 26.00p 27.00p 30000
16/09/2021 27.50p 27.50p 27.45p 27.50p 2418
15/09/2021 27.50p 27.50p 27.00p 27.50p 12000
14/09/2021 27.50p 27.50p 27.50p 27.50p 39966
13/09/2021 27.50p 27.50p 27.50p 27.50p 0
10/09/2021 27.00p 27.50p 27.00p 27.50p 7815
09/09/2021 27.50p 27.50p 27.00p 27.50p 3336
08/09/2021 27.00p 28.10p 27.00p 27.50p 55499
07/09/2021 27.00p 27.00p 25.75p 27.00p 14940
06/09/2021 26.50p 27.00p 26.50p 27.00p 24940
03/09/2021 26.50p 26.50p 26.50p 26.50p 0
02/09/2021 26.50p 26.50p 26.50p 26.50p 0
01/09/2021 26.00p 26.50p 25.50p 26.50p 35000
31/08/2021 26.50p 26.50p 25.00p 26.00p 1664
27/08/2021 26.50p 26.50p 26.50p 26.50p 0
26/08/2021 26.50p 26.50p 26.50p 26.50p 0
25/08/2021 26.50p 26.50p 26.50p 26.50p 0
24/08/2021 27.00p 27.00p 26.10p 26.50p 6000
23/08/2021 27.50p 27.50p 27.00p 27.00p 6000
20/08/2021 27.50p 27.50p 27.50p 27.50p 0
19/08/2021 27.50p 27.60p 27.50p 27.60p 2999
18/08/2021 27.50p 27.50p 27.00p 27.50p 122
17/08/2021 27.50p 27.50p 27.50p 27.50p 0
16/08/2021 27.50p 27.50p 27.10p 27.50p 1498
13/08/2021 27.50p 27.50p 27.50p 27.50p 0
12/08/2021 27.50p 27.50p 27.50p 27.50p 0
11/08/2021 28.00p 28.00p 27.00p 27.50p 386
10/08/2021 28.00p 28.00p 27.00p 28.00p 2857
09/08/2021 28.00p 28.00p 28.00p 28.00p 0
06/08/2021 28.00p 28.00p 28.00p 28.00p 0
05/08/2021 28.00p 28.00p 27.10p 28.00p 6572
04/08/2021 28.00p 28.00p 26.50p 28.00p 6030
03/08/2021 28.00p 28.00p 28.00p 28.00p 0
02/08/2021 28.00p 28.00p 28.00p 28.00p 0
30/07/2021 28.00p 28.00p 28.00p 28.00p 0
29/07/2021 28.00p 28.00p 28.00p 28.00p 0
28/07/2021 28.50p 28.50p 28.00p 28.00p 0
27/07/2021 28.50p 28.50p 28.50p 28.50p 0
26/07/2021 28.50p 28.50p 28.50p 28.50p 0
23/07/2021 28.50p 28.50p 28.50p 28.50p 0
22/07/2021 28.50p 28.50p 28.50p 28.50p 0
21/07/2021 28.50p 28.50p 28.50p 28.50p 0
20/07/2021 28.50p 28.50p 28.50p 28.50p 0
19/07/2021 28.50p 28.50p 28.50p 28.50p 0
16/07/2021 28.50p 28.50p 27.00p 28.50p 15000
15/07/2021 28.50p 28.50p 28.50p 28.50p 0
14/07/2021 28.50p 28.50p 27.00p 28.50p 7500
13/07/2021 28.50p 28.50p 27.00p 28.50p 1719
12/07/2021 28.50p 28.50p 27.00p 28.50p 18410
09/07/2021 28.50p 28.50p 27.00p 28.50p 6657
08/07/2021 29.00p 29.00p 28.00p 28.50p 2500
07/07/2021 29.00p 29.00p 29.00p 29.00p 0
06/07/2021 29.00p 29.00p 28.25p 29.00p 401
05/07/2021 29.00p 29.00p 29.00p 29.00p 0
02/07/2021 29.00p 29.00p 29.00p 29.00p 0
01/07/2021 29.00p 29.00p 29.00p 29.00p 0
30/06/2021 29.00p 29.00p 29.00p 29.00p 0
29/06/2021 29.00p 29.00p 29.00p 29.00p 0
28/06/2021 29.00p 29.00p 29.00p 29.00p 0
25/06/2021 29.00p 29.00p 29.00p 29.00p 0
24/06/2021 29.00p 29.00p 29.00p 29.00p 0
23/06/2021 29.00p 29.40p 28.25p 29.00p 13246
22/06/2021 29.00p 29.00p 29.00p 29.00p 0
21/06/2021 29.00p 29.00p 29.00p 29.00p 0
18/06/2021 29.00p 29.00p 28.25p 29.00p 351
17/06/2021 29.00p 29.00p 29.00p 29.00p 0
16/06/2021 29.00p 29.00p 29.00p 29.00p 0
15/06/2021 29.00p 29.60p 27.00p 29.00p 16273
14/06/2021 29.00p 29.00p 28.10p 29.00p 3000
11/06/2021 29.00p 29.00p 29.00p 29.00p 0
10/06/2021 29.00p 29.60p 29.00p 29.00p 7475
09/06/2021 29.00p 29.00p 28.10p 29.00p 433
08/06/2021 29.00p 29.00p 29.00p 29.00p 0
07/06/2021 29.00p 29.00p 28.10p 29.00p 1080
04/06/2021 29.00p 29.00p 29.00p 29.00p 0
03/06/2021 29.00p 29.00p 29.00p 29.00p 0
02/06/2021 29.00p 29.00p 29.00p 29.00p 0
01/06/2021 29.00p 29.00p 29.00p 29.00p 0
28/05/2021 29.00p 29.00p 29.00p 29.00p 0
27/05/2021 29.00p 29.00p 28.10p 29.00p 15474
26/05/2021 29.00p 29.90p 28.50p 29.00p 28347
25/05/2021 29.00p 29.90p 28.10p 29.00p 8000
24/05/2021 29.00p 29.00p 28.25p 29.00p 21472
21/05/2021 29.00p 29.00p 29.00p 29.00p 0
20/05/2021 29.00p 29.00p 28.00p 29.00p 400
19/05/2021 29.00p 29.00p 27.00p 29.00p 40000
18/05/2021 29.50p 29.50p 29.50p 29.50p 0
17/05/2021 29.50p 29.50p 29.50p 29.50p 0
14/05/2021 29.50p 29.50p 29.00p 29.50p 2857
13/05/2021 29.50p 29.50p 29.50p 29.50p 0
12/05/2021 29.50p 29.50p 28.00p 29.50p 60000
11/05/2021 30.50p 30.50p 29.40p 29.50p 21841
10/05/2021 30.50p 30.70p 30.50p 30.50p 56904
07/05/2021 29.00p 31.70p 29.00p 30.50p 502221
06/05/2021 29.00p 29.00p 27.00p 29.00p 2000
05/05/2021 29.00p 29.00p 29.00p 29.00p 0
04/05/2021 29.00p 29.00p 29.00p 29.00p 0
30/04/2021 29.00p 29.00p 28.00p 29.00p 3522
29/04/2021 29.00p 29.00p 27.00p 29.00p 12867
28/04/2021 29.00p 29.00p 29.00p 29.00p 0
27/04/2021 29.00p 29.00p 29.00p 29.00p 0
26/04/2021 29.00p 29.00p 28.00p 29.00p 2806
23/04/2021 29.00p 29.00p 29.00p 29.00p 0
22/04/2021 29.00p 29.00p 28.00p 29.00p 100
21/04/2021 29.00p 29.00p 28.00p 29.00p 2803
20/04/2021 29.50p 29.75p 28.00p 29.50p 28877
19/04/2021 29.50p 29.50p 29.11p 29.50p 10306
16/04/2021 30.00p 30.00p 29.00p 29.50p 5147
15/04/2021 30.00p 30.00p 29.00p 30.00p 989
14/04/2021 31.00p 31.00p 30.00p 30.00p 11373
13/04/2021 31.00p 31.00p 31.00p 31.00p 0
12/04/2021 31.00p 31.60p 31.00p 31.00p 16138
09/04/2021 31.00p 31.00p 30.12p 31.00p 2966
08/04/2021 31.00p 31.00p 31.00p 31.00p 0
07/04/2021 31.00p 31.77p 30.00p 31.00p 34724
06/04/2021 31.00p 31.78p 30.25p 31.00p 132006
01/04/2021 31.00p 31.00p 31.00p 31.00p 0
31/03/2021 31.00p 31.00p 31.00p 31.00p 0
30/03/2021 31.00p 31.00p 31.00p 31.00p 0
29/03/2021 31.00p 31.00p 31.00p 31.00p 0
26/03/2021 31.00p 31.00p 31.00p 31.00p 0
25/03/2021 33.00p 33.00p 30.00p 31.00p 123306
24/03/2021 33.00p 33.00p 32.25p 33.00p 7000
23/03/2021 33.00p 33.00p 32.60p 33.00p 13121
22/03/2021 33.00p 33.00p 33.00p 33.00p 0
19/03/2021 33.50p 33.60p 33.00p 33.00p 66363
18/03/2021 33.50p 34.00p 33.50p 33.50p 8521
17/03/2021 31.50p 34.00p 31.50p 33.00p 18833
16/03/2021 31.00p 31.00p 30.33p 31.00p 4027
15/03/2021 30.50p 32.00p 30.25p 31.00p 18113
12/03/2021 30.00p 30.50p 30.00p 30.50p 13585
11/03/2021 28.50p 30.37p 28.10p 30.00p 14597
10/03/2021 28.50p 28.86p 28.00p 28.50p 10546
09/03/2021 28.50p 28.50p 28.10p 28.50p 6082
08/03/2021 28.50p 28.50p 28.00p 28.50p 4296
05/03/2021 28.50p 28.86p 28.50p 28.50p 1608
04/03/2021 28.50p 28.87p 28.00p 28.50p 27888
03/03/2021 28.50p 28.50p 28.15p 28.50p 4395
02/03/2021 29.50p 29.50p 28.50p 28.50p 0
01/03/2021 29.50p 29.50p 29.00p 29.50p 36516
26/02/2021 29.50p 29.50p 29.00p 29.50p 5000
25/02/2021 29.50p 29.50p 29.00p 29.50p 7031
24/02/2021 29.50p 29.50p 29.00p 29.50p 273
23/02/2021 30.50p 30.50p 29.00p 29.50p 3500
22/02/2021 30.50p 30.50p 30.00p 30.50p 5579
19/02/2021 31.00p 31.00p 30.44p 30.50p 20000
18/02/2021 31.00p 31.00p 30.00p 31.00p 16603
17/02/2021 31.50p 31.50p 30.00p 31.00p 30697
16/02/2021 31.50p 31.50p 31.50p 31.50p 0
15/02/2021 31.50p 31.50p 31.00p 31.50p 952
12/02/2021 31.50p 31.50p 31.00p 31.50p 6740
11/02/2021 31.50p 31.83p 31.18p 31.50p 29545
10/02/2021 30.00p 32.00p 30.00p 32.00p 33621
09/02/2021 30.00p 30.00p 29.60p 30.00p 23517
08/02/2021 30.00p 30.00p 29.40p 30.00p 14727
05/02/2021 30.00p 30.96p 29.22p 30.00p 11382
04/02/2021 30.00p 31.00p 29.18p 30.00p 7169
03/02/2021 30.00p 30.00p 30.00p 30.00p 0
02/02/2021 30.00p 30.00p 29.74p 30.00p 3362
01/02/2021 30.00p 30.00p 29.18p 30.00p 2221
29/01/2021 30.00p 30.00p 29.50p 30.00p 0
28/01/2021 30.50p 30.50p 29.00p 29.50p 46819
27/01/2021 30.50p 30.98p 30.00p 30.50p 69141
26/01/2021 31.50p 31.50p 30.19p 31.00p 14518
25/01/2021 32.00p 32.30p 31.00p 31.50p 76984
22/01/2021 32.00p 32.90p 31.00p 32.00p 22057
21/01/2021 33.00p 33.20p 31.00p 32.00p 79500
20/01/2021 33.00p 33.40p 32.00p 33.00p 96270
19/01/2021 33.50p 33.70p 32.29p 33.00p 70757
18/01/2021 34.50p 34.50p 33.00p 33.50p 75489
15/01/2021 34.50p 34.68p 33.45p 34.50p 23334
14/01/2021 34.50p 34.70p 34.00p 34.50p 34088
13/01/2021 35.50p 35.58p 33.40p 34.00p 144803
12/01/2021 34.00p 35.95p 33.80p 35.50p 175776
11/01/2021 31.00p 36.00p 31.00p 34.00p 931749
08/01/2021 31.50p 32.60p 30.60p 31.50p 38932
07/01/2021 31.50p 31.50p 31.50p 31.50p 0
06/01/2021 31.50p 31.50p 31.50p 31.50p 0
05/01/2021 31.50p 32.00p 31.10p 31.50p 66316
04/01/2021 31.50p 33.00p 31.50p 31.50p 11212
01/01/2021 31.50p 32.01p 31.50p 31.50p 10000
31/12/2020 31.50p 32.01p 31.50p 31.50p 10000
30/12/2020 31.50p 32.01p 31.50p 31.50p 12000
29/12/2020 31.50p 33.00p 31.50p 31.50p 7850
28/12/2020 31.50p 31.50p 31.50p 31.50p 0
25/12/2020 31.50p 31.50p 31.50p 31.50p 0
24/12/2020 31.50p 31.50p 31.50p 31.50p 0
23/12/2020 31.50p 31.50p 31.50p 31.50p 0
22/12/2020 31.50p 33.00p 31.50p 31.50p 6030
21/12/2020 31.00p 33.00p 31.00p 31.50p 49813
18/12/2020 31.00p 32.00p 31.00p 31.00p 23237
17/12/2020 31.00p 32.00p 31.00p 31.00p 4656
16/12/2020 30.50p 32.00p 30.50p 31.00p 370356
15/12/2020 30.50p 30.50p 30.50p 30.50p 60000
14/12/2020 30.50p 31.49p 29.80p 30.50p 9914

*Close Price adjusted for both dividends and splits