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
04/02/2011 229.38p 229.38p 214.83p 218.19p 241666
03/02/2011 225.78p 227.78p 216.38p 223.79p 333072
02/02/2011 230.18p 231.78p 219.79p 224.58p 128111
01/02/2011 226.98p 240.17p 221.91p 227.78p 239234
31/01/2011 223.79p 245.76p 222.61p 228.58p 423204
28/01/2011 220.19p 223.79p 213.79p 220.99p 137144
27/01/2011 223.79p 227.78p 219.79p 220.59p 195999
26/01/2011 231.78p 231.78p 220.59p 221.79p 290803
25/01/2011 219.79p 235.71p 219.79p 229.38p 312520
24/01/2011 219.79p 238.57p 219.79p 224.18p 140590
21/01/2011 223.39p 233.78p 220.91p 227.78p 243180
20/01/2011 232.18p 235.17p 215.49p 225.38p 574434
19/01/2011 234.57p 240.37p 225.78p 229.78p 207688
18/01/2011 228.58p 243.77p 227.54p 231.78p 312878
17/01/2011 235.77p 237.77p 222.55p 230.98p 265053
14/01/2011 237.77p 239.37p 223.02p 235.77p 389465
13/01/2011 238.97p 247.89p 222.79p 235.77p 499242
12/01/2011 250.16p 250.16p 235.45p 236.97p 664739
11/01/2011 249.76p 249.76p 238.57p 246.96p 254961
10/01/2011 253.76p 259.75p 237.37p 246.56p 400045
07/01/2011 246.96p 258.15p 234.57p 247.76p 464903
06/01/2011 249.36p 268.20p 232.58p 244.57p 1086768
05/01/2011 221.79p 251.76p 218.59p 251.76p 914674
04/01/2011 227.38p 227.78p 216.19p 219.79p 330298
31/12/2010 232.58p 232.58p 215.67p 223.79p 141664
30/12/2010 230.98p 231.78p 212.20p 221.79p 135110
29/12/2010 233.38p 233.78p 213.00p 223.79p 268045
24/12/2010 227.78p 233.38p 219.87p 230.58p 184096
23/12/2010 212.20p 229.62p 209.80p 226.18p 287798
22/12/2010 227.78p 231.78p 208.40p 214.19p 565998
21/12/2010 197.81p 229.78p 196.61p 228.98p 492684
20/12/2010 199.81p 205.80p 196.86p 198.21p 245275
17/12/2010 199.81p 203.01p 193.55p 195.81p 220300
16/12/2010 197.01p 199.81p 191.82p 199.81p 255797
15/12/2010 197.41p 203.40p 189.82p 199.41p 213065
14/12/2010 203.01p 209.80p 190.68p 199.81p 296849
13/12/2010 204.60p 215.39p 200.21p 203.40p 196537
10/12/2010 214.19p 214.19p 199.81p 201.81p 194408
09/12/2010 200.61p 219.79p 197.81p 205.40p 464750
08/12/2010 205.00p 208.60p 199.01p 201.81p 464917
07/12/2010 205.00p 209.00p 199.81p 207.80p 406429
06/12/2010 216.19p 216.99p 199.81p 206.60p 642049
03/12/2010 208.60p 211.80p 203.80p 211.00p 284969
02/12/2010 211.40p 215.79p 204.20p 206.60p 257210
01/12/2010 208.20p 214.23p 201.81p 208.60p 329830
30/11/2010 218.59p 225.94p 199.81p 209.80p 705464
29/11/2010 209.40p 217.39p 208.88p 213.79p 394809
26/11/2010 213.79p 215.79p 203.80p 205.80p 821468
25/11/2010 223.79p 223.79p 206.72p 208.20p 549290
24/11/2010 215.79p 229.78p 213.87p 216.99p 523558
23/11/2010 207.80p 223.79p 201.41p 217.39p 416838
22/11/2010 220.19p 226.98p 191.10p 205.00p 472446
19/11/2010 227.78p 233.30p 211.40p 215.79p 536166
18/11/2010 205.00p 227.78p 202.25p 224.58p 825331
17/11/2010 219.39p 222.59p 199.81p 205.40p 1008717
16/11/2010 239.77p 259.19p 208.56p 217.39p 3698387
15/11/2010 232.18p 283.53p 232.18p 267.74p 2128188
12/11/2010 211.80p 231.78p 202.85p 230.58p 1392468
11/11/2010 201.01p 212.96p 197.81p 205.80p 1279218
10/11/2010 185.02p 215.79p 184.42p 198.21p 1900400
09/11/2010 173.83p 185.70p 171.64p 183.02p 976919
08/11/2010 179.83p 180.95p 160.01p 171.84p 756129
05/11/2010 167.84p 179.83p 162.04p 179.83p 467460
04/11/2010 163.84p 167.84p 155.93p 165.04p 355098
03/11/2010 168.24p 169.44p 161.84p 163.04p 420680
02/11/2010 165.84p 166.64p 155.01p 166.64p 393430
01/11/2010 156.65p 171.68p 156.65p 162.64p 619503
29/10/2010 147.86p 166.24p 146.26p 158.25p 630203
28/10/2010 136.67p 149.86p 132.71p 147.86p 512325
27/10/2010 136.27p 143.46p 127.52p 135.07p 438331
26/10/2010 143.46p 143.46p 134.67p 134.67p 365700
25/10/2010 144.66p 153.85p 139.87p 142.26p 739172
22/10/2010 163.44p 167.84p 144.02p 144.66p 837935
21/10/2010 169.84p 190.10p 123.66p 161.84p 1324776
20/10/2010 143.86p 197.81p 123.40p 169.44p 3125280
19/10/2010 123.48p 126.68p 121.08p 124.28p 197133
18/10/2010 121.88p 124.65p 118.69p 123.88p 203329
15/10/2010 121.48p 125.48p 118.69p 123.48p 170232
14/10/2010 122.68p 126.88p 120.60p 123.08p 123844
13/10/2010 123.08p 127.13p 118.29p 121.08p 257725
12/10/2010 121.08p 124.84p 119.09p 120.28p 196607
11/10/2010 123.48p 127.08p 117.89p 125.08p 154892
08/10/2010 121.88p 135.87p 119.47p 121.88p 272954
07/10/2010 121.88p 125.48p 116.37p 123.08p 183506
06/10/2010 129.88p 129.88p 119.88p 120.28p 138687
05/10/2010 123.88p 126.48p 119.88p 123.88p 262498
04/10/2010 126.68p 135.87p 120.28p 123.88p 217788
01/10/2010 126.68p 127.88p 121.48p 125.48p 235415
30/09/2010 125.88p 127.88p 121.88p 125.88p 230886
29/09/2010 129.08p 133.79p 125.08p 125.88p 303932
28/09/2010 128.28p 128.68p 121.88p 127.48p 143245
27/09/2010 127.48p 127.88p 124.44p 125.48p 109810
24/09/2010 127.08p 129.08p 120.68p 127.08p 90534
23/09/2010 124.28p 129.88p 116.29p 125.48p 127439
22/09/2010 123.08p 127.08p 119.37p 122.28p 268773
21/09/2010 121.88p 124.28p 116.29p 122.68p 141422
20/09/2010 123.48p 125.88p 110.25p 123.88p 443941
17/09/2010 125.88p 127.88p 115.89p 124.68p 530424
16/09/2010 129.48p 133.87p 117.09p 125.88p 601671
15/09/2010 139.07p 140.27p 124.68p 130.67p 136065
14/09/2010 135.07p 143.06p 132.27p 137.07p 139290
13/09/2010 143.86p 149.86p 134.67p 135.07p 253091
10/09/2010 124.68p 139.87p 124.68p 137.47p 639812
09/09/2010 143.86p 145.46p 125.78p 128.28p 417570
08/09/2010 139.47p 143.86p 127.88p 141.46p 484340
07/09/2010 124.28p 148.38p 119.88p 134.27p 1012270
06/09/2010 119.88p 127.04p 117.89p 121.08p 714631
03/09/2010 104.30p 118.77p 103.30p 117.89p 1060297
02/09/2010 109.89p 109.89p 100.70p 102.30p 1205630
01/09/2010 111.89p 112.93p 103.10p 109.10p 1523210
31/08/2010 116.69p 117.81p 109.49p 109.49p 145797
27/08/2010 113.89p 116.37p 112.29p 113.89p 126891
26/08/2010 115.89p 118.65p 114.69p 115.89p 181988
25/08/2010 117.89p 118.69p 113.09p 115.49p 233307
24/08/2010 116.69p 121.88p 115.89p 117.49p 172379
23/08/2010 121.88p 121.88p 114.29p 119.88p 202551
20/08/2010 119.88p 123.16p 116.69p 117.89p 169346
19/08/2010 122.28p 125.88p 115.89p 118.69p 177088
18/08/2010 125.88p 128.68p 118.09p 121.48p 511950
17/08/2010 123.88p 123.88p 116.69p 119.49p 94289
16/08/2010 123.88p 124.48p 115.89p 119.88p 104922
13/08/2010 123.08p 124.92p 116.89p 119.88p 373238
12/08/2010 121.88p 123.88p 119.05p 123.48p 178804
11/08/2010 116.69p 123.88p 116.69p 123.88p 214250
10/08/2010 125.88p 127.08p 118.93p 123.08p 157097
09/08/2010 129.88p 129.88p 121.12p 125.88p 107229
06/08/2010 129.48p 131.07p 123.08p 125.08p 258812
05/08/2010 125.88p 129.48p 124.88p 129.48p 123344
04/08/2010 123.88p 128.68p 120.81p 127.08p 94115
03/08/2010 127.88p 127.88p 121.48p 127.48p 140539
02/08/2010 131.87p 137.07p 125.88p 127.88p 50717
30/07/2010 129.88p 136.23p 123.48p 127.88p 161385
29/07/2010 129.88p 131.07p 123.88p 131.07p 89802
28/07/2010 125.88p 128.72p 124.52p 127.08p 65831
27/07/2010 125.88p 137.87p 123.88p 128.68p 113789
26/07/2010 123.88p 126.28p 117.49p 125.88p 70176
23/07/2010 122.28p 125.88p 117.89p 125.88p 181792
22/07/2010 131.87p 147.86p 122.68p 127.08p 337651
21/07/2010 131.87p 131.87p 119.88p 128.28p 60163
20/07/2010 125.48p 131.07p 121.56p 128.68p 96869
19/07/2010 117.89p 125.88p 117.89p 125.88p 39786
16/07/2010 122.28p 127.48p 118.29p 123.08p 61146
15/07/2010 119.88p 123.88p 116.61p 121.88p 58804
14/07/2010 122.28p 123.88p 117.89p 123.88p 84719
13/07/2010 119.88p 128.88p 117.09p 123.88p 80620
12/07/2010 125.88p 130.27p 117.45p 125.48p 133596
09/07/2010 127.88p 127.88p 117.53p 125.88p 114582
08/07/2010 123.48p 131.87p 119.88p 119.88p 81299
07/07/2010 123.88p 127.88p 118.29p 127.88p 51247
06/07/2010 127.88p 127.88p 115.89p 123.48p 79310
05/07/2010 117.89p 127.88p 114.45p 127.88p 67168
02/07/2010 119.88p 126.28p 113.97p 125.88p 75653
01/07/2010 119.88p 124.24p 113.49p 121.88p 74530
30/06/2010 125.08p 128.20p 117.89p 125.08p 60416
29/06/2010 123.88p 130.87p 121.88p 125.08p 58621
28/06/2010 131.47p 131.47p 115.89p 128.28p 130931
25/06/2010 131.87p 134.75p 122.28p 132.67p 101516
24/06/2010 133.87p 133.87p 121.08p 133.87p 74411
23/06/2010 129.88p 133.87p 123.88p 133.87p 35229
22/06/2010 138.67p 139.87p 125.88p 129.88p 80043
21/06/2010 139.87p 143.86p 136.47p 138.27p 86597
18/06/2010 135.87p 137.87p 131.07p 137.87p 41690
17/06/2010 131.87p 138.39p 128.68p 135.07p 102624
16/06/2010 139.87p 143.46p 131.87p 133.87p 150691
15/06/2010 135.87p 143.46p 135.07p 137.47p 230657
14/06/2010 123.88p 135.87p 111.81p 135.87p 170583
11/06/2010 121.88p 129.88p 117.29p 129.88p 112230
10/06/2010 121.88p 126.08p 117.09p 123.88p 57177
09/06/2010 115.89p 127.00p 114.69p 121.08p 112733
08/06/2010 119.88p 123.08p 111.89p 119.09p 192725
07/06/2010 119.88p 125.00p 116.29p 119.88p 102303
04/06/2010 120.28p 127.88p 117.89p 119.88p 322368
03/06/2010 120.28p 127.88p 120.28p 125.88p 82292
02/06/2010 120.28p 133.47p 120.28p 123.08p 56037
01/06/2010 131.87p 135.87p 123.08p 124.68p 83505
28/05/2010 131.47p 135.87p 126.28p 131.87p 160275
27/05/2010 129.48p 137.07p 123.88p 133.07p 263635
26/05/2010 129.48p 129.48p 120.28p 121.88p 66673
25/05/2010 133.87p 133.87p 115.09p 117.89p 147014
24/05/2010 123.88p 131.07p 115.89p 128.68p 204467
21/05/2010 119.88p 119.88p 113.09p 113.09p 204087
20/05/2010 123.08p 123.08p 113.09p 113.09p 217946
19/05/2010 129.08p 129.48p 117.89p 123.88p 156302
18/05/2010 129.88p 129.88p 121.08p 125.48p 112091
17/05/2010 123.88p 131.47p 119.88p 127.88p 168862
14/05/2010 129.88p 130.08p 123.88p 123.88p 193060
13/05/2010 131.47p 131.47p 125.80p 128.68p 192740
12/05/2010 132.67p 135.87p 125.08p 133.47p 389169
11/05/2010 134.67p 134.67p 120.68p 131.07p 193749
10/05/2010 135.47p 135.87p 119.88p 131.87p 263194
07/05/2010 131.87p 133.07p 105.90p 114.69p 336438
06/05/2010 131.87p 135.87p 125.95p 134.27p 241289
05/05/2010 139.87p 141.06p 127.48p 130.27p 353887
04/05/2010 143.86p 155.85p 131.87p 140.67p 205838
30/04/2010 147.86p 147.86p 134.27p 137.07p 66718
29/04/2010 139.87p 148.02p 135.87p 145.06p 138409
28/04/2010 139.87p 155.17p 129.88p 139.87p 218707
27/04/2010 143.86p 145.90p 137.51p 139.07p 309716
26/04/2010 151.85p 154.13p 137.19p 139.87p 774469
23/04/2010 157.05p 157.05p 144.66p 147.86p 661118

*Close Price adjusted for both dividends and splits