Victoria Oil & Gas (VOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Victoria Oil & Gas

Date Open High Low Close* Volume
21/11/2011 163.84p 169.84p 155.85p 156.85p 172241
18/11/2011 157.85p 163.60p 155.85p 161.45p 166544
17/11/2011 159.85p 161.45p 156.27p 159.45p 138683
16/11/2011 159.85p 159.85p 154.65p 157.45p 143538
15/11/2011 159.85p 159.85p 155.05p 159.45p 145792
14/11/2011 159.85p 159.85p 156.25p 159.45p 156594
11/11/2011 155.45p 161.45p 152.25p 159.85p 255113
10/11/2011 158.25p 161.84p 150.26p 159.85p 280612
09/11/2011 167.04p 168.16p 151.85p 159.45p 439355
08/11/2011 167.84p 171.84p 163.84p 165.44p 427746
07/11/2011 175.43p 175.83p 163.84p 169.44p 480444
04/11/2011 165.84p 175.07p 160.65p 169.04p 502435
03/11/2011 163.84p 164.64p 156.61p 159.05p 135043
02/11/2011 163.04p 163.04p 155.69p 157.85p 133747
01/11/2011 154.25p 163.40p 154.25p 157.85p 238995
31/10/2011 159.85p 165.37p 152.36p 161.45p 265548
28/10/2011 151.85p 169.84p 151.06p 157.85p 596872
27/10/2011 159.85p 159.85p 151.28p 153.45p 266507
26/10/2011 152.25p 156.65p 149.86p 150.66p 99078
25/10/2011 155.85p 160.65p 149.86p 152.25p 172045
24/10/2011 152.65p 158.77p 149.86p 152.25p 141716
21/10/2011 154.65p 159.59p 150.66p 154.25p 87777
20/10/2011 155.85p 159.85p 151.17p 154.65p 139872
19/10/2011 159.85p 160.65p 154.04p 157.85p 236384
18/10/2011 159.85p 167.84p 152.43p 160.65p 215259
17/10/2011 155.85p 161.40p 149.86p 154.65p 324192
14/10/2011 145.86p 153.69p 143.16p 152.65p 643125
13/10/2011 141.86p 147.57p 140.67p 145.46p 435513
12/10/2011 139.87p 146.86p 137.87p 141.86p 212280
11/10/2011 139.87p 144.51p 135.87p 138.67p 306704
10/10/2011 139.87p 143.86p 139.67p 141.06p 509730
07/10/2011 143.46p 143.46p 135.69p 140.67p 359459
06/10/2011 133.87p 139.87p 125.43p 139.87p 260462
05/10/2011 129.88p 136.47p 124.68p 129.88p 175453
04/10/2011 133.87p 133.87p 115.89p 123.48p 583952
03/10/2011 130.27p 139.87p 125.88p 128.88p 334918
30/09/2011 134.27p 151.06p 129.88p 134.67p 407408
29/09/2011 135.87p 138.47p 134.51p 135.07p 198880
28/09/2011 141.46p 143.86p 129.88p 135.87p 714303
27/09/2011 141.86p 143.01p 135.47p 140.67p 907010
26/09/2011 151.85p 151.85p 141.86p 143.86p 107527
23/09/2011 145.86p 149.27p 139.87p 144.06p 218964
22/09/2011 139.87p 147.46p 139.87p 141.86p 228075
21/09/2011 153.85p 158.01p 145.46p 145.46p 187564
20/09/2011 158.25p 161.05p 150.40p 151.45p 272112
19/09/2011 155.85p 165.84p 151.65p 153.45p 141226
16/09/2011 159.85p 164.92p 156.25p 157.05p 151651
15/09/2011 153.85p 165.52p 151.85p 162.24p 117471
14/09/2011 153.85p 164.00p 149.54p 160.25p 183051
13/09/2011 149.86p 163.84p 149.86p 157.85p 94024
12/09/2011 149.86p 163.84p 149.86p 154.65p 72457
09/09/2011 153.05p 178.63p 149.06p 159.05p 851771
08/09/2011 149.86p 159.85p 145.93p 149.06p 152540
07/09/2011 146.26p 151.20p 145.34p 149.46p 75192
06/09/2011 149.86p 155.85p 143.86p 146.66p 92200
05/09/2011 149.86p 149.86p 142.66p 145.46p 80912
02/09/2011 147.06p 150.66p 144.50p 149.86p 120278
01/09/2011 149.86p 153.85p 145.46p 151.45p 72520
31/08/2011 142.26p 154.35p 142.26p 149.86p 152908
30/08/2011 149.86p 152.25p 145.06p 149.06p 132333
26/08/2011 143.86p 149.86p 141.86p 149.86p 98316
25/08/2011 148.66p 155.67p 143.86p 145.86p 165450
24/08/2011 147.06p 159.25p 147.06p 149.86p 123068
23/08/2011 151.85p 153.73p 147.10p 147.86p 54441
22/08/2011 167.84p 167.84p 145.50p 149.86p 68557
19/08/2011 149.86p 161.45p 139.87p 152.65p 150990
18/08/2011 161.84p 167.84p 149.86p 152.65p 133109
17/08/2011 166.64p 166.64p 154.26p 164.64p 103274
16/08/2011 165.84p 171.28p 151.93p 161.05p 190576
15/08/2011 169.84p 174.63p 161.05p 163.04p 273952
12/08/2011 146.26p 169.84p 146.26p 160.65p 254852
11/08/2011 131.87p 156.65p 130.27p 146.26p 1241903
10/08/2011 139.87p 149.86p 131.87p 139.87p 869577
09/08/2011 131.87p 145.50p 117.69p 135.87p 382065
08/08/2011 139.87p 148.34p 121.58p 133.87p 343328
05/08/2011 148.26p 149.86p 119.88p 138.67p 684851
04/08/2011 163.44p 163.44p 129.88p 139.87p 597364
03/08/2011 168.64p 169.84p 141.86p 150.26p 749303
02/08/2011 167.04p 169.42p 158.33p 160.65p 163040
01/08/2011 165.84p 165.84p 162.24p 162.24p 122810
29/07/2011 159.85p 167.84p 157.21p 163.84p 274159
28/07/2011 173.03p 173.79p 164.87p 165.84p 172137
27/07/2011 168.64p 177.03p 167.04p 168.64p 121643
26/07/2011 167.84p 172.73p 167.77p 171.04p 96919
25/07/2011 175.83p 175.83p 166.64p 170.64p 147180
22/07/2011 177.43p 179.43p 170.24p 170.24p 279930
21/07/2011 177.83p 179.83p 169.04p 171.04p 319849
20/07/2011 168.64p 177.43p 159.45p 173.43p 506718
19/07/2011 162.24p 168.36p 155.85p 159.45p 528370
18/07/2011 171.44p 172.68p 163.84p 166.24p 147810
15/07/2011 163.84p 173.94p 163.84p 171.04p 139719
14/07/2011 171.04p 173.83p 165.84p 168.24p 218585
13/07/2011 171.04p 171.59p 165.04p 169.04p 317781
12/07/2011 167.84p 178.11p 165.21p 170.24p 229744
11/07/2011 167.84p 183.82p 167.84p 173.83p 293677
08/07/2011 175.83p 191.82p 170.64p 170.64p 357725
07/07/2011 199.81p 203.40p 177.03p 183.42p 528929
06/07/2011 183.82p 197.81p 183.82p 191.42p 323146
05/07/2011 179.83p 190.54p 173.03p 184.22p 428749
04/07/2011 179.83p 179.83p 170.24p 173.03p 197278
01/07/2011 167.84p 189.42p 165.84p 176.43p 186768
30/06/2011 167.84p 171.04p 164.31p 166.64p 192238
29/06/2011 179.03p 179.03p 163.84p 166.64p 157599
28/06/2011 165.84p 179.35p 159.85p 165.44p 252500
27/06/2011 165.84p 183.42p 165.44p 171.84p 192352
24/06/2011 175.83p 179.83p 167.04p 172.63p 219976
23/06/2011 167.84p 184.62p 163.84p 167.44p 241585
22/06/2011 179.83p 185.82p 168.21p 174.63p 202461
21/06/2011 181.83p 190.45p 169.84p 181.43p 322159
20/06/2011 168.24p 189.82p 159.85p 179.83p 864872
17/06/2011 167.84p 169.84p 157.85p 161.05p 609858
16/06/2011 179.83p 179.83p 158.42p 161.05p 272077
15/06/2011 179.83p 184.32p 167.04p 171.84p 120161
14/06/2011 189.82p 189.82p 174.23p 177.83p 181616
13/06/2011 175.83p 193.81p 166.84p 178.63p 295940
10/06/2011 163.04p 173.33p 159.85p 169.44p 104351
09/06/2011 171.84p 171.84p 158.65p 165.04p 297725
08/06/2011 164.24p 171.84p 162.24p 165.04p 184894
07/06/2011 175.83p 175.83p 164.24p 171.84p 144724
06/06/2011 173.83p 180.91p 163.04p 172.23p 301733
03/06/2011 183.42p 183.82p 165.28p 167.44p 147708
02/06/2011 180.23p 183.02p 175.83p 177.43p 183411
01/06/2011 185.82p 191.42p 179.83p 181.43p 212264
31/05/2011 185.82p 193.81p 177.61p 185.82p 173095
27/05/2011 185.42p 192.06p 179.82p 183.82p 163272
26/05/2011 189.82p 193.63p 184.22p 187.42p 579831
25/05/2011 182.62p 192.87p 180.05p 190.62p 191396
24/05/2011 179.83p 195.41p 179.83p 185.82p 208116
23/05/2011 193.81p 197.67p 181.03p 187.42p 264350
20/05/2011 192.62p 208.60p 187.82p 190.62p 303984
19/05/2011 189.82p 207.80p 189.82p 200.21p 309297
18/05/2011 199.81p 207.80p 189.82p 194.21p 398433
17/05/2011 209.40p 209.40p 190.22p 191.82p 472512
16/05/2011 199.81p 213.12p 197.85p 201.81p 322387
13/05/2011 199.81p 214.19p 192.62p 207.80p 296201
12/05/2011 211.80p 214.59p 200.21p 201.41p 387420
11/05/2011 223.79p 223.79p 204.96p 213.60p 241618
10/05/2011 235.77p 235.77p 202.13p 213.99p 573271
09/05/2011 233.78p 246.96p 221.79p 228.18p 1428744
06/05/2011 187.82p 259.75p 174.23p 223.79p 4534426
05/05/2011 189.82p 195.01p 174.23p 181.43p 731674
04/05/2011 187.82p 199.60p 185.02p 190.22p 179448
03/05/2011 189.82p 201.39p 187.02p 191.02p 140357
28/04/2011 195.81p 201.29p 190.22p 196.21p 192476
27/04/2011 201.81p 201.81p 191.82p 196.61p 182853
26/04/2011 199.81p 199.81p 184.62p 192.22p 332966
21/04/2011 191.82p 202.49p 191.82p 196.21p 226763
20/04/2011 199.81p 199.81p 193.91p 199.41p 169432
19/04/2011 199.81p 205.35p 191.82p 198.21p 157714
18/04/2011 201.81p 206.60p 199.39p 202.61p 287671
15/04/2011 198.21p 207.80p 193.01p 203.80p 149112
14/04/2011 205.80p 207.36p 197.81p 201.01p 310811
13/04/2011 189.82p 206.64p 184.22p 205.00p 246382
12/04/2011 199.81p 207.80p 190.22p 197.01p 447890
11/04/2011 201.81p 202.85p 191.22p 193.01p 217907
08/04/2011 197.81p 199.81p 193.14p 199.81p 148111
07/04/2011 191.82p 204.30p 191.82p 199.41p 127274
06/04/2011 190.62p 199.81p 189.82p 199.81p 105124
05/04/2011 199.01p 203.40p 189.72p 191.82p 313427
04/04/2011 199.81p 205.44p 195.53p 197.01p 166869
01/04/2011 197.41p 201.01p 195.83p 198.21p 233085
31/03/2011 198.61p 206.60p 192.78p 199.01p 242241
30/03/2011 201.81p 207.80p 197.87p 198.61p 217119
29/03/2011 204.60p 204.60p 197.41p 200.21p 306816
28/03/2011 207.00p 210.20p 200.21p 201.81p 166085
25/03/2011 202.21p 207.60p 199.81p 205.80p 202485
24/03/2011 199.81p 203.76p 196.61p 199.81p 109447
23/03/2011 199.01p 203.80p 196.21p 199.01p 133718
22/03/2011 199.81p 203.40p 191.02p 200.61p 304368
21/03/2011 203.40p 207.80p 198.61p 201.41p 224750
18/03/2011 199.01p 207.56p 197.63p 200.21p 176821
17/03/2011 200.21p 203.01p 193.50p 196.61p 153368
16/03/2011 193.41p 204.69p 193.01p 201.81p 493947
15/03/2011 195.81p 203.39p 181.03p 195.01p 290721
14/03/2011 205.40p 208.80p 195.81p 199.81p 337598
11/03/2011 209.80p 211.76p 202.21p 205.80p 320331
10/03/2011 219.79p 223.79p 207.00p 208.20p 298182
09/03/2011 228.18p 234.18p 213.00p 215.79p 389156
08/03/2011 230.98p 237.77p 229.38p 230.18p 612177
07/03/2011 219.79p 230.99p 217.29p 229.38p 534487
04/03/2011 211.80p 222.99p 209.80p 217.79p 594327
03/03/2011 205.40p 219.79p 198.75p 212.60p 404521
02/03/2011 201.41p 204.20p 200.20p 201.81p 295054
01/03/2011 199.81p 211.05p 195.81p 199.81p 557980
28/02/2011 207.80p 209.80p 187.24p 192.62p 854708
25/02/2011 179.43p 218.94p 178.23p 189.02p 232170
24/02/2011 189.82p 195.81p 181.31p 189.82p 219285
23/02/2011 187.42p 198.80p 175.15p 191.82p 973741
22/02/2011 199.81p 205.80p 191.34p 195.81p 458809
21/02/2011 204.60p 208.68p 196.57p 200.21p 339724
18/02/2011 199.81p 206.36p 198.21p 202.61p 448084
17/02/2011 202.61p 205.80p 199.81p 205.40p 193539
16/02/2011 205.80p 206.60p 196.61p 200.61p 418715
15/02/2011 208.20p 210.86p 200.61p 204.60p 187480
14/02/2011 213.79p 213.79p 206.60p 210.20p 154402
11/02/2011 211.80p 218.87p 202.82p 206.20p 576471
10/02/2011 206.20p 214.28p 203.40p 206.60p 232333
09/02/2011 206.60p 211.40p 202.21p 208.60p 330515
08/02/2011 207.00p 218.99p 205.80p 208.60p 321552
07/02/2011 220.99p 223.39p 214.59p 214.99p 272536

*Close Price adjusted for both dividends and splits