Vaalco Energy, Inc (DI) (EGY) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vaalco Energy, Inc (DI)

Date Open High Low Close* Volume
22/03/2023 350.00p 350.00p 350.00p 350.00p 0
21/03/2023 350.00p 370.00p 350.00p 350.00p 0
20/03/2023 370.00p 370.00p 370.00p 370.00p 0
17/03/2023 370.00p 370.00p 370.00p 370.00p 0
16/03/2023 370.00p 370.00p 370.00p 370.00p 0
15/03/2023 380.00p 386.67p 363.33p 370.00p 0
14/03/2023 385.00p 396.67p 380.00p 380.00p 0
13/03/2023 385.00p 390.00p 385.00p 385.00p 0
10/03/2023 405.00p 405.00p 390.00p 390.00p 0
09/03/2023 405.00p 405.00p 405.00p 405.00p 0
08/03/2023 405.00p 424.29p 404.34p 405.00p 36725
07/03/2023 400.00p 406.00p 400.00p 405.00p 59
06/03/2023 395.00p 400.00p 395.00p 400.00p 2500
03/03/2023 395.00p 395.00p 395.00p 395.00p 0
02/03/2023 395.00p 395.00p 395.00p 395.00p 0
01/03/2023 390.00p 395.00p 390.00p 395.00p 0
28/02/2023 390.00p 390.00p 390.00p 390.00p 0
27/02/2023 390.00p 390.00p 390.00p 390.00p 0
24/02/2023 390.00p 390.00p 390.00p 390.00p 0
23/02/2023 390.00p 390.00p 390.00p 390.00p 0
22/02/2023 390.00p 390.00p 390.00p 390.00p 0
21/02/2023 390.00p 390.00p 390.00p 390.00p 0
20/02/2023 390.00p 390.00p 390.00p 390.00p 0
17/02/2023 390.00p 390.00p 390.00p 390.00p 0
16/02/2023 390.00p 390.00p 390.00p 390.00p 0
15/02/2023 380.00p 398.00p 374.00p 390.00p 1252
14/02/2023 380.00p 380.00p 380.00p 380.00p 0
13/02/2023 380.00p 380.00p 380.00p 380.00p 0
10/02/2023 380.00p 380.00p 380.00p 380.00p 0
09/02/2023 380.00p 380.00p 371.00p 380.00p 347
08/02/2023 380.00p 380.00p 380.00p 380.00p 0
07/02/2023 380.00p 380.00p 380.00p 380.00p 0
06/02/2023 380.00p 380.00p 369.41p 380.00p 332
03/02/2023 380.00p 380.00p 380.00p 380.00p 0
02/02/2023 380.00p 380.00p 380.00p 380.00p 0
01/02/2023 385.00p 396.67p 380.00p 380.00p 0
31/01/2023 385.00p 385.00p 385.00p 385.00p 0
30/01/2023 385.00p 385.00p 385.00p 385.00p 0
27/01/2023 385.00p 399.76p 385.00p 385.00p 544
26/01/2023 385.00p 420.00p 385.00p 385.00p 101
25/01/2023 385.00p 385.00p 385.00p 385.00p 0
24/01/2023 375.00p 385.00p 366.67p 385.00p 0
23/01/2023 375.00p 375.00p 375.00p 375.00p 0
20/01/2023 375.00p 375.00p 375.00p 375.00p 0
19/01/2023 375.00p 375.00p 375.00p 375.00p 0
18/01/2023 375.00p 408.14p 375.00p 375.00p 23
17/01/2023 365.00p 385.21p 365.00p 365.00p 790
16/01/2023 365.00p 365.00p 365.00p 365.00p 0
13/01/2023 365.00p 365.00p 365.00p 365.00p 0
12/01/2023 355.00p 377.20p 355.00p 365.00p 666
11/01/2023 355.00p 355.00p 355.00p 355.00p 0
10/01/2023 355.00p 355.00p 355.00p 355.00p 0
09/01/2023 355.00p 365.76p 355.00p 355.00p 400
06/01/2023 355.00p 355.00p 355.00p 355.00p 0
05/01/2023 355.00p 355.00p 355.00p 355.00p 0
04/01/2023 370.00p 370.00p 355.00p 355.00p 0
03/01/2023 370.00p 370.00p 370.00p 370.00p 0
30/12/2022 370.00p 370.00p 370.00p 370.00p 0
29/12/2022 370.00p 390.00p 370.00p 370.00p 101
28/12/2022 365.00p 380.00p 365.00p 370.00p 0
23/12/2022 365.00p 365.00p 365.00p 365.00p 0
22/12/2022 365.00p 365.00p 365.00p 365.00p 0
21/12/2022 365.00p 365.00p 365.00p 365.00p 0
20/12/2022 365.00p 365.00p 365.00p 365.00p 0
19/12/2022 365.00p 365.00p 365.00p 365.00p 0
16/12/2022 365.00p 365.00p 365.00p 365.00p 0
15/12/2022 365.00p 380.00p 353.33p 365.00p 0
14/12/2022 415.00p 415.00p 380.00p 380.00p 0
13/12/2022 425.00p 436.67p 425.00p 425.00p 0
12/12/2022 425.00p 436.67p 425.00p 425.00p 0
09/12/2022 425.00p 436.67p 425.00p 425.00p 0
08/12/2022 430.00p 430.00p 430.00p 430.00p 0
07/12/2022 430.00p 430.00p 430.00p 430.00p 0
06/12/2022 455.00p 455.00p 414.50p 440.00p 5
05/12/2022 455.00p 466.67p 455.00p 455.00p 0
02/12/2022 455.00p 466.67p 455.00p 455.00p 0
01/12/2022 460.00p 466.67p 455.00p 455.00p 0
30/11/2022 460.00p 460.00p 460.00p 460.00p 0
29/11/2022 460.00p 460.00p 460.00p 460.00p 0
28/11/2022 460.00p 460.00p 460.00p 460.00p 0
25/11/2022 460.00p 460.00p 460.00p 460.00p 0
24/11/2022 460.00p 460.00p 460.00p 460.00p 0
23/11/2022 460.00p 460.00p 460.00p 460.00p 0
22/11/2022 480.00p 480.00p 460.00p 460.00p 1000
21/11/2022 480.00p 480.00p 480.00p 480.00p 0
18/11/2022 480.00p 480.00p 448.56p 480.00p 50
17/11/2022 480.00p 480.00p 480.00p 480.00p 0
16/11/2022 480.00p 480.00p 480.00p 480.00p 0
15/11/2022 480.00p 480.00p 480.00p 480.00p 0
14/11/2022 470.00p 480.00p 460.50p 480.00p 434
11/11/2022 470.00p 470.00p 445.16p 470.00p 250
10/11/2022 470.00p 470.00p 470.00p 470.00p 0
09/11/2022 470.00p 470.00p 470.00p 470.00p 0
08/11/2022 470.00p 470.00p 450.00p 470.00p 67
07/11/2022 470.00p 470.00p 470.00p 470.00p 0
04/11/2022 470.00p 470.00p 470.00p 470.00p 0
03/11/2022 485.00p 485.00p 470.00p 470.00p 0
02/11/2022 477.50p 477.50p 477.50p 477.50p 0
01/11/2022 477.50p 497.46p 472.68p 477.50p 637
31/10/2022 477.50p 477.50p 477.50p 477.50p 0
28/10/2022 477.50p 477.50p 477.50p 477.50p 0
27/10/2022 477.50p 477.50p 477.50p 477.50p 0
26/10/2022 477.50p 477.50p 477.50p 477.50p 0
25/10/2022 485.00p 496.67p 477.50p 477.50p 0
24/10/2022 485.00p 496.67p 485.00p 485.00p 0
21/10/2022 485.00p 496.67p 478.00p 485.00p 0
20/10/2022 478.00p 478.00p 478.00p 478.00p 0
19/10/2022 478.00p 511.60p 478.00p 478.00p 150
18/10/2022 478.00p 478.00p 478.00p 478.00p 0
17/10/2022 478.00p 478.00p 478.00p 478.00p 0
14/10/2022 460.00p 511.60p 460.00p 478.00p 40
13/10/2022 450.00p 460.00p 450.00p 460.00p 0
12/10/2022 450.00p 482.00p 450.00p 450.00p 60
11/10/2022 450.00p 450.00p 450.00p 450.00p 0
10/10/2022 450.00p 450.00p 440.00p 450.00p 0
07/10/2022 440.00p 472.00p 440.00p 440.00p 175
06/10/2022 440.00p 440.00p 440.00p 440.00p 0
05/10/2022 450.00p 500.00p 440.00p 440.00p 0
04/10/2022 420.00p 440.00p 420.00p 440.00p 0
03/10/2022 400.00p 430.00p 400.00p 420.00p 0
30/09/2022 400.00p 400.00p 400.00p 400.00p 0
29/09/2022 400.00p 400.00p 400.00p 400.00p 0
28/09/2022 400.00p 400.00p 400.00p 400.00p 0
27/09/2022 390.00p 400.00p 370.00p 400.00p 0
26/09/2022 390.00p 390.00p 390.00p 390.00p 0
23/09/2022 390.00p 390.00p 390.00p 390.00p 0
22/09/2022 390.00p 390.00p 390.00p 390.00p 0
21/09/2022 400.00p 400.00p 390.00p 390.00p 0
20/09/2022 400.00p 400.00p 400.00p 400.00p 0
19/09/2022 400.00p 400.00p 400.00p 400.00p 0
16/09/2022 400.00p 400.00p 400.00p 400.00p 0
15/09/2022 400.00p 400.00p 400.00p 400.00p 0
14/09/2022 400.00p 400.00p 400.00p 400.00p 0
13/09/2022 400.00p 400.00p 400.00p 400.00p 0
12/09/2022 390.00p 400.00p 390.00p 400.00p 0
09/09/2022 390.00p 390.00p 390.00p 390.00p 4000
08/09/2022 390.00p 390.00p 390.00p 390.00p 0
07/09/2022 410.00p 410.00p 390.00p 390.00p 0
06/09/2022 410.00p 410.00p 410.00p 410.00p 0
05/09/2022 410.00p 410.00p 410.00p 410.00p 0
02/09/2022 410.00p 410.00p 410.00p 410.00p 0
01/09/2022 440.00p 440.00p 410.00p 410.00p 0
31/08/2022 440.00p 440.00p 440.00p 440.00p 0
30/08/2022 460.00p 460.00p 440.00p 440.00p 0
29/08/2022 460.00p 460.00p 460.00p 460.00p 0
26/08/2022 460.00p 460.00p 460.00p 460.00p 0
25/08/2022 460.00p 460.00p 460.00p 460.00p 0
24/08/2022 460.00p 460.00p 460.00p 460.00p 0
23/08/2022 440.00p 460.00p 440.00p 460.00p 0
22/08/2022 400.00p 475.00p 400.00p 440.00p 0
19/08/2022 400.00p 475.00p 440.00p 440.00p 0
18/08/2022 440.00p 440.00p 440.00p 440.00p 0
17/08/2022 440.00p 440.00p 440.00p 440.00p 0
16/08/2022 420.00p 440.00p 420.00p 440.00p 0
15/08/2022 420.00p 420.00p 420.00p 420.00p 0
12/08/2022 420.00p 420.00p 420.00p 420.00p 0
11/08/2022 410.00p 420.00p 410.00p 420.00p 0
10/08/2022 410.00p 410.00p 410.00p 410.00p 0
09/08/2022 410.00p 410.00p 410.00p 410.00p 0
08/08/2022 400.00p 400.00p 400.00p 400.00p 0
05/08/2022 400.00p 400.00p 400.00p 400.00p 0
04/08/2022 425.00p 425.00p 405.00p 405.00p 0
03/08/2022 455.00p 455.00p 435.00p 435.00p 0
02/08/2022 455.00p 455.00p 455.00p 455.00p 0
01/08/2022 455.00p 455.00p 455.00p 455.00p 0
29/07/2022 455.00p 455.00p 455.00p 455.00p 0
28/07/2022 455.00p 455.00p 455.00p 455.00p 0
27/07/2022 455.00p 455.00p 455.00p 455.00p 0
26/07/2022 435.00p 455.00p 435.00p 455.00p 1000
25/07/2022 435.00p 435.00p 435.00p 435.00p 0
22/07/2022 435.00p 435.00p 435.00p 435.00p 0
21/07/2022 453.00p 453.00p 435.00p 435.00p 0
20/07/2022 453.00p 453.00p 453.00p 453.00p 0
19/07/2022 453.00p 453.00p 453.00p 453.00p 0
18/07/2022 453.00p 453.00p 453.00p 453.00p 0
15/07/2022 453.00p 480.00p 453.00p 453.00p 8000
14/07/2022 520.50p 520.50p 438.00p 438.00p 1000
13/07/2022 520.50p 520.50p 520.50p 520.50p 0
12/07/2022 550.00p 550.00p 520.50p 520.50p 0
11/07/2022 550.00p 550.00p 550.00p 550.00p 0
08/07/2022 550.00p 550.00p 550.00p 550.00p 0
07/07/2022 507.00p 550.00p 507.00p 550.00p 0
06/07/2022 550.00p 550.00p 507.00p 507.00p 0
05/07/2022 560.00p 560.00p 550.00p 550.00p 0
04/07/2022 560.00p 560.00p 560.00p 560.00p 0
01/07/2022 605.00p 605.00p 560.00p 560.00p 0
30/06/2022 645.00p 645.00p 605.00p 645.00p 0
29/06/2022 645.00p 645.00p 645.00p 645.00p 0
28/06/2022 625.00p 645.00p 580.00p 645.00p 0
27/06/2022 570.00p 580.00p 570.00p 580.00p 0
24/06/2022 650.00p 650.00p 570.00p 570.00p 0
23/06/2022 650.00p 650.00p 650.00p 650.00p 0
22/06/2022 665.00p 675.00p 650.00p 650.00p 0
21/06/2022 615.00p 665.00p 615.00p 665.00p 0
20/06/2022 615.00p 665.00p 615.00p 615.00p 0
17/06/2022 665.00p 665.00p 665.00p 665.00p 0
16/06/2022 645.00p 665.00p 645.00p 665.00p 0
15/06/2022 645.00p 655.00p 645.00p 645.00p 0
14/06/2022 625.00p 655.00p 625.00p 655.00p 0
13/06/2022 640.00p 640.00p 620.00p 625.00p 0

*Close Price adjusted for both dividends and splits