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
04/03/2020 20.50p 20.68p 20.50p 20.50p 14492
03/03/2020 20.50p 21.00p 20.05p 20.50p 91164
02/03/2020 19.75p 21.00p 18.94p 20.50p 169514
28/02/2020 17.50p 19.00p 17.50p 18.50p 35316
27/02/2020 21.50p 21.50p 19.50p 19.50p 26662
26/02/2020 22.00p 22.00p 21.00p 21.50p 17509
25/02/2020 22.00p 22.00p 21.55p 22.00p 11856
24/02/2020 22.00p 22.00p 21.35p 22.00p 143275
21/02/2020 22.00p 22.38p 21.35p 22.00p 5798
20/02/2020 22.00p 22.45p 21.10p 22.00p 29463
19/02/2020 22.50p 22.70p 21.10p 22.00p 30200
18/02/2020 24.00p 24.00p 21.15p 22.50p 53944
17/02/2020 24.00p 24.00p 23.10p 24.00p 6539
14/02/2020 24.00p 24.20p 23.10p 24.00p 18310
13/02/2020 24.30p 24.30p 23.10p 24.00p 55014
12/02/2020 24.50p 24.50p 23.60p 24.30p 16500
11/02/2020 24.50p 24.50p 24.00p 24.50p 77638
10/02/2020 24.00p 25.00p 23.00p 24.00p 70953
07/02/2020 24.00p 24.49p 23.50p 24.00p 63130
06/02/2020 22.70p 24.00p 22.00p 23.50p 197194
05/02/2020 22.00p 23.00p 21.00p 22.70p 239117
04/02/2020 26.50p 26.50p 21.00p 21.50p 389868
03/02/2020 29.50p 29.50p 29.50p 29.50p 33322
31/01/2020 29.50p 29.70p 28.50p 29.50p 69374
30/01/2020 30.50p 31.00p 29.40p 30.00p 18788
29/01/2020 30.50p 30.50p 29.75p 30.50p 50276
28/01/2020 30.50p 31.00p 30.00p 30.50p 47383
27/01/2020 31.50p 31.50p 30.50p 31.50p 42100
24/01/2020 32.50p 32.50p 31.00p 31.50p 32975
23/01/2020 32.50p 32.80p 31.00p 32.50p 15796
22/01/2020 33.00p 33.60p 31.25p 32.50p 77221
21/01/2020 33.50p 33.50p 32.30p 32.50p 36156
20/01/2020 34.00p 34.00p 33.00p 33.50p 6793
17/01/2020 34.00p 34.70p 33.10p 34.00p 22720
16/01/2020 35.50p 35.50p 34.00p 34.00p 26471
15/01/2020 35.00p 45.00p 35.00p 35.50p 455137
14/01/2020 32.50p 34.00p 31.01p 32.50p 51356
13/01/2020 32.50p 33.18p 32.50p 32.50p 3759
10/01/2020 31.00p 33.40p 30.80p 32.50p 77650
09/01/2020 31.00p 31.75p 30.80p 31.00p 28804
08/01/2020 31.00p 32.00p 30.80p 31.00p 64073
07/01/2020 31.00p 32.50p 30.55p 31.00p 108074
06/01/2020 33.00p 33.90p 31.50p 31.50p 14985
03/01/2020 36.00p 36.00p 33.50p 33.50p 62337
02/01/2020 35.50p 37.50p 35.15p 36.00p 61799
01/01/2020 35.50p 36.10p 34.25p 35.50p 12265
31/12/2019 35.50p 36.10p 34.25p 35.50p 12265
30/12/2019 35.00p 37.20p 35.00p 35.50p 68952
27/12/2019 33.50p 35.65p 33.38p 35.00p 124882
26/12/2019 35.00p 35.80p 33.50p 33.50p 16498
25/12/2019 35.00p 35.80p 33.50p 33.50p 16498
24/12/2019 35.00p 35.80p 33.50p 33.50p 16498
23/12/2019 35.00p 35.40p 34.00p 35.00p 39246
20/12/2019 34.00p 36.06p 34.00p 35.00p 181138
19/12/2019 36.00p 36.00p 32.55p 33.50p 171768
18/12/2019 32.50p 40.00p 32.50p 36.00p 624114
17/12/2019 32.50p 32.50p 30.02p 30.50p 70771
16/12/2019 32.50p 34.13p 28.75p 32.50p 247207
13/12/2019 67.50p 67.50p 32.94p 33.50p 464952
12/12/2019 62.50p 64.00p 62.50p 62.50p 7792
11/12/2019 65.50p 67.95p 62.50p 62.50p 10141
10/12/2019 68.50p 68.50p 67.50p 67.50p 4236
09/12/2019 69.00p 71.75p 69.00p 70.00p 5557
06/12/2019 67.50p 71.93p 67.50p 69.00p 2205
05/12/2019 66.00p 70.00p 66.00p 66.00p 5614
04/12/2019 66.00p 66.98p 66.00p 66.00p 143
03/12/2019 68.50p 68.50p 65.60p 66.00p 5368
02/12/2019 71.00p 76.70p 68.50p 68.50p 51583
29/11/2019 57.00p 79.50p 57.00p 71.00p 112120
28/11/2019 48.50p 48.50p 48.50p 48.50p 15509
27/11/2019 48.50p 49.29p 48.50p 48.50p 1987
26/11/2019 47.50p 49.29p 47.50p 47.50p 3527
25/11/2019 47.50p 49.50p 47.50p 47.50p 29490
22/11/2019 47.50p 49.00p 47.50p 47.50p 16235
21/11/2019 49.50p 51.50p 47.00p 47.00p 24617
20/11/2019 49.50p 49.50p 48.10p 49.50p 100
19/11/2019 48.00p 49.65p 48.00p 48.00p 30174
18/11/2019 48.00p 48.00p 48.00p 48.00p 0
15/11/2019 52.50p 52.50p 47.20p 48.00p 5936
14/11/2019 52.50p 52.50p 52.50p 52.50p 0
13/11/2019 57.50p 64.50p 56.00p 56.50p 34447
12/11/2019 56.50p 60.00p 56.00p 57.50p 15823
11/11/2019 52.50p 56.50p 52.50p 56.50p 7500
08/11/2019 55.00p 55.00p 52.50p 52.50p 0
07/11/2019 55.00p 55.00p 55.00p 55.00p 0
06/11/2019 55.00p 55.00p 55.00p 55.00p 0
05/11/2019 55.00p 55.00p 55.00p 55.00p 0
04/11/2019 53.50p 56.90p 53.50p 55.00p 10000
01/11/2019 53.50p 55.00p 53.50p 53.50p 0
31/10/2019 55.00p 55.00p 55.00p 55.00p 0
30/10/2019 55.00p 57.50p 55.00p 55.00p 18410
29/10/2019 50.00p 54.00p 50.00p 50.00p 615
28/10/2019 55.00p 57.50p 52.50p 52.50p 1685
25/10/2019 55.00p 55.00p 55.00p 55.00p 0
24/10/2019 55.00p 57.50p 55.00p 55.00p 5257
23/10/2019 57.50p 57.50p 50.00p 57.50p 589
22/10/2019 62.50p 63.00p 55.00p 57.50p 9526
21/10/2019 107.50p 107.50p 64.90p 65.00p 44563
18/10/2019 112.50p 118.00p 112.50p 112.50p 2446
17/10/2019 112.50p 117.00p 106.50p 112.50p 2002
16/10/2019 135.00p 135.00p 120.00p 122.50p 7750
15/10/2019 145.00p 147.00p 145.00p 145.00p 340
14/10/2019 145.00p 147.00p 145.00p 145.00p 1000
11/10/2019 145.00p 145.00p 145.00p 145.00p 0
10/10/2019 145.00p 145.00p 141.00p 145.00p 3400
09/10/2019 147.50p 147.50p 147.50p 147.50p 0
08/10/2019 147.50p 147.50p 147.50p 147.50p 0
07/10/2019 147.50p 147.50p 145.00p 147.50p 0
04/10/2019 145.00p 148.00p 145.00p 145.00p 328
03/10/2019 150.00p 150.00p 145.00p 145.00p 5100
02/10/2019 157.50p 165.00p 150.00p 150.00p 0
01/10/2019 165.00p 165.00p 165.00p 165.00p 0
30/09/2019 172.50p 172.50p 165.00p 165.00p 1000
27/09/2019 192.00p 192.00p 172.50p 172.50p 0
26/09/2019 192.00p 194.00p 192.00p 192.00p 51
25/09/2019 193.00p 198.00p 191.00p 191.00p 0
24/09/2019 202.00p 202.00p 198.00p 198.00p 0
23/09/2019 202.00p 202.00p 194.00p 202.00p 200
20/09/2019 195.00p 202.00p 195.00p 202.00p 0
19/09/2019 195.00p 199.00p 195.00p 195.00p 251
18/09/2019 199.50p 199.50p 195.00p 195.00p 1500
17/09/2019 202.50p 202.50p 199.50p 199.50p 0
16/09/2019 195.00p 207.00p 195.00p 202.50p 474
13/09/2019 187.50p 187.50p 187.50p 187.50p 4500
12/09/2019 192.50p 200.00p 187.50p 187.50p 500
11/09/2019 172.50p 192.50p 172.50p 192.50p 8010
10/09/2019 165.00p 172.50p 160.00p 165.00p 0
09/09/2019 160.00p 165.00p 160.00p 160.00p 174
06/09/2019 162.50p 162.50p 160.00p 160.00p 0
05/09/2019 162.50p 168.50p 162.50p 162.50p 1195
04/09/2019 152.50p 152.50p 152.50p 152.50p 0
03/09/2019 152.50p 159.00p 152.50p 152.50p 3136
02/09/2019 152.50p 152.50p 152.50p 152.50p 0
30/08/2019 155.00p 155.00p 152.50p 152.50p 315
29/08/2019 152.50p 155.00p 152.50p 152.50p 0
28/08/2019 152.50p 152.50p 152.50p 152.50p 0
27/08/2019 152.50p 154.75p 152.50p 152.50p 1887
23/08/2019 152.50p 155.00p 152.50p 152.50p 5306
22/08/2019 152.50p 157.50p 152.50p 152.50p 0
21/08/2019 157.50p 160.00p 151.00p 157.50p 4605
20/08/2019 162.50p 162.50p 162.50p 162.50p 0
19/08/2019 162.50p 168.00p 162.50p 162.50p 1757
16/08/2019 162.50p 170.00p 162.50p 162.50p 0
15/08/2019 172.50p 172.50p 170.00p 170.00p 0
14/08/2019 177.50p 177.50p 165.00p 172.50p 12329
13/08/2019 170.00p 178.00p 170.00p 172.50p 1712
12/08/2019 151.50p 170.00p 147.50p 170.00p 6137
09/08/2019 132.50p 160.00p 132.50p 147.50p 5800
08/08/2019 132.50p 137.50p 132.50p 132.50p 0
07/08/2019 137.50p 140.00p 132.50p 137.50p 0
06/08/2019 142.50p 142.50p 135.00p 140.00p 2600
05/08/2019 142.50p 142.50p 142.50p 142.50p 0
02/08/2019 142.50p 142.50p 142.50p 142.50p 0
01/08/2019 142.50p 142.50p 137.00p 142.50p 700
31/07/2019 142.50p 142.50p 142.50p 142.50p 0
30/07/2019 142.50p 142.50p 142.50p 142.50p 0
29/07/2019 142.50p 142.50p 142.50p 142.50p 0
26/07/2019 142.50p 142.50p 142.50p 142.50p 0
25/07/2019 132.50p 150.00p 132.50p 142.50p 12872
24/07/2019 127.50p 132.00p 127.50p 129.50p 3316
23/07/2019 125.00p 127.50p 125.00p 127.50p 0
22/07/2019 125.00p 125.00p 125.00p 125.00p 0
19/07/2019 125.00p 125.00p 125.00p 125.00p 0
18/07/2019 125.00p 125.00p 125.00p 125.00p 0
17/07/2019 127.50p 127.50p 125.00p 125.00p 90
16/07/2019 127.50p 127.50p 127.50p 127.50p 0
15/07/2019 130.00p 130.00p 127.50p 127.50p 0
12/07/2019 130.00p 130.00p 130.00p 130.00p 0
11/07/2019 130.00p 132.00p 130.00p 130.00p 122
10/07/2019 131.00p 132.60p 127.55p 130.00p 668
09/07/2019 137.50p 137.50p 130.50p 132.50p 20000
08/07/2019 140.00p 140.00p 140.00p 140.00p 0
05/07/2019 138.50p 140.00p 138.50p 139.00p 0
04/07/2019 138.50p 139.90p 138.50p 138.50p 1212
03/07/2019 140.00p 142.00p 140.00p 140.00p 753
02/07/2019 147.50p 147.50p 140.00p 140.00p 10000
01/07/2019 145.00p 151.00p 145.00p 150.50p 8000
28/06/2019 143.00p 145.00p 142.00p 145.00p 0
27/06/2019 142.00p 142.00p 142.00p 142.00p 0
26/06/2019 142.00p 145.00p 142.00p 142.00p 1000
25/06/2019 147.00p 150.00p 147.00p 147.00p 0
24/06/2019 150.00p 155.00p 150.00p 150.00p 10000
21/06/2019 150.00p 150.00p 150.00p 150.00p 0
20/06/2019 150.00p 150.00p 145.00p 150.00p 4500
19/06/2019 151.00p 153.00p 150.00p 150.00p 100
18/06/2019 151.00p 153.00p 151.00p 151.00p 1307
17/06/2019 159.00p 159.00p 152.00p 152.00p 0
14/06/2019 135.00p 136.00p 131.50p 136.00p 0
13/06/2019 131.50p 131.50p 131.50p 131.50p 0
12/06/2019 131.50p 135.00p 131.50p 131.50p 0
11/06/2019 135.00p 135.00p 135.00p 135.00p 0
10/06/2019 135.00p 135.00p 135.00p 135.00p 0
07/06/2019 135.00p 135.00p 135.00p 135.00p 0
06/06/2019 135.00p 135.00p 135.00p 135.00p 0
05/06/2019 135.00p 135.00p 135.00p 135.00p 0
04/06/2019 135.00p 135.00p 135.00p 135.00p 0
03/06/2019 135.00p 135.00p 135.00p 135.00p 0
31/05/2019 135.00p 135.00p 135.00p 135.00p 0
30/05/2019 135.00p 135.00p 135.00p 135.00p 0
29/05/2019 135.00p 135.00p 135.00p 135.00p 0

*Close Price adjusted for both dividends and splits