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
21/10/2019 8.20p 8.75p 8.12p 8.27p 1042126
18/10/2019 8.18p 8.80p 8.05p 8.30p 2801524
17/10/2019 8.56p 8.88p 8.05p 8.06p 1701202
16/10/2019 8.78p 8.78p 8.20p 8.44p 560909
15/10/2019 7.80p 8.63p 7.68p 8.20p 1162856
14/10/2019 7.80p 7.88p 7.60p 7.73p 517337
11/10/2019 7.92p 7.92p 7.53p 7.65p 206382
10/10/2019 7.62p 7.96p 7.53p 7.73p 124674
09/10/2019 7.90p 8.08p 7.65p 7.65p 2157797
08/10/2019 8.00p 8.07p 7.95p 7.95p 295621
07/10/2019 8.00p 8.50p 7.85p 8.00p 1370901
04/10/2019 7.70p 8.00p 7.61p 7.90p 4151823
03/10/2019 7.52p 8.31p 7.52p 7.60p 6563446
02/10/2019 8.00p 8.65p 7.70p 7.70p 436365
01/10/2019 8.52p 8.82p 8.02p 8.34p 427753
30/09/2019 8.50p 8.94p 8.50p 8.61p 487904
27/09/2019 8.02p 8.48p 7.50p 8.27p 442400
26/09/2019 8.60p 8.79p 8.26p 8.35p 226706
25/09/2019 8.90p 8.94p 8.02p 8.50p 737699
24/09/2019 9.10p 9.20p 9.00p 9.01p 189223
23/09/2019 9.40p 9.50p 9.03p 9.17p 145234
20/09/2019 9.68p 9.68p 9.15p 9.17p 183996
19/09/2019 9.38p 9.63p 9.03p 9.17p 312489
18/09/2019 9.50p 9.63p 9.20p 9.20p 238872
17/09/2019 10.00p 10.00p 9.21p 9.26p 646138
16/09/2019 10.70p 10.70p 10.05p 10.25p 24931
13/09/2019 10.00p 10.39p 10.00p 10.15p 116809
12/09/2019 10.00p 10.44p 10.00p 10.25p 146210
11/09/2019 10.19p 10.46p 10.10p 10.15p 273527
10/09/2019 10.70p 11.37p 10.38p 10.38p 321960
09/09/2019 12.05p 12.05p 10.61p 10.70p 227652
06/09/2019 11.05p 11.12p 10.86p 10.98p 204922
05/09/2019 11.00p 11.52p 10.65p 11.25p 86275
04/09/2019 10.88p 11.56p 10.74p 11.03p 64249
03/09/2019 10.85p 11.30p 10.85p 10.95p 18682
02/09/2019 11.10p 11.61p 11.08p 11.08p 187020
30/08/2019 10.60p 11.10p 10.60p 11.05p 23276
29/08/2019 11.10p 11.40p 10.45p 10.80p 267754
28/08/2019 11.11p 11.22p 11.11p 11.18p 69603
27/08/2019 11.25p 11.45p 11.07p 11.18p 37454
23/08/2019 11.55p 12.20p 11.45p 11.48p 545646
22/08/2019 11.50p 11.99p 11.50p 11.63p 525867
21/08/2019 11.50p 12.10p 11.10p 11.50p 177570
20/08/2019 12.25p 12.25p 11.73p 11.73p 240389
19/08/2019 11.76p 12.40p 11.76p 12.18p 102428
16/08/2019 12.00p 12.40p 12.00p 12.05p 328480
15/08/2019 12.10p 12.46p 12.10p 12.25p 47672
14/08/2019 12.40p 12.48p 12.16p 12.33p 65092
13/08/2019 12.58p 13.05p 12.58p 13.05p 5000
12/08/2019 12.50p 12.87p 12.23p 12.63p 206264
09/08/2019 13.00p 13.00p 12.65p 12.80p 30391
08/08/2019 12.55p 13.12p 12.55p 12.83p 32190
07/08/2019 13.00p 13.08p 12.50p 12.98p 194290
06/08/2019 13.50p 13.73p 13.00p 13.15p 314074
05/08/2019 14.20p 14.20p 13.66p 13.75p 389277
02/08/2019 14.10p 14.95p 14.05p 14.52p 185406
01/08/2019 15.45p 15.45p 14.28p 14.38p 60313
31/07/2019 14.55p 15.45p 14.26p 14.38p 339656
30/07/2019 14.95p 15.50p 14.26p 15.00p 370371
29/07/2019 15.50p 16.50p 14.35p 14.73p 1471027
26/07/2019 14.00p 14.00p 13.60p 13.82p 136599
25/07/2019 13.75p 14.20p 13.58p 13.68p 192389
24/07/2019 13.80p 14.15p 13.13p 13.88p 787967
23/07/2019 12.20p 14.65p 12.20p 13.98p 2129663
22/07/2019 12.00p 13.00p 11.24p 12.60p 1439378
19/07/2019 12.00p 12.00p 11.70p 11.80p 250135
18/07/2019 11.50p 12.00p 11.50p 11.65p 14347
17/07/2019 12.45p 12.45p 11.88p 11.95p 32052
16/07/2019 11.80p 12.41p 11.80p 12.20p 236940
15/07/2019 12.05p 12.95p 11.73p 12.05p 332599
12/07/2019 11.80p 12.00p 11.67p 11.88p 185152
11/07/2019 11.82p 12.13p 11.82p 12.13p 8720
10/07/2019 11.95p 12.95p 11.75p 12.35p 185105
09/07/2019 12.08p 12.30p 11.80p 11.93p 149854
08/07/2019 12.95p 13.00p 12.05p 12.45p 499166
05/07/2019 12.50p 12.91p 12.25p 12.33p 575722
04/07/2019 12.50p 12.85p 12.20p 12.43p 132554
03/07/2019 13.00p 13.11p 12.55p 12.63p 579732
02/07/2019 13.00p 13.40p 12.55p 12.75p 347634
01/07/2019 12.55p 13.50p 12.55p 13.00p 802691
28/06/2019 12.70p 13.45p 12.10p 12.77p 443941
27/06/2019 12.00p 12.75p 11.77p 12.50p 272673
26/06/2019 12.00p 12.00p 11.63p 11.63p 195848
25/06/2019 11.68p 12.09p 11.66p 11.93p 108111
24/06/2019 12.00p 12.00p 11.56p 11.70p 166338
21/06/2019 11.55p 11.85p 11.50p 11.58p 123278
20/06/2019 11.55p 11.85p 11.50p 11.68p 216027
19/06/2019 11.55p 11.88p 11.55p 11.65p 246506
18/06/2019 11.75p 12.08p 11.75p 11.83p 72335
17/06/2019 11.97p 12.10p 11.73p 11.73p 135866
14/06/2019 11.75p 11.97p 11.73p 11.73p 11454
13/06/2019 11.92p 11.98p 11.70p 11.73p 225770
12/06/2019 11.69p 11.94p 11.65p 11.65p 28747
11/06/2019 12.00p 12.55p 11.65p 11.80p 495044
10/06/2019 12.00p 12.48p 11.95p 12.13p 99855
07/06/2019 12.40p 12.40p 12.06p 12.18p 160824
06/06/2019 12.01p 12.65p 12.01p 12.20p 29990
05/06/2019 12.00p 12.73p 11.97p 12.28p 74984
04/06/2019 12.57p 12.57p 11.89p 12.05p 32996
03/06/2019 12.15p 12.27p 12.01p 12.10p 224315
31/05/2019 12.00p 12.50p 11.99p 12.50p 129398
30/05/2019 12.00p 12.22p 11.66p 12.10p 119659
29/05/2019 12.15p 12.35p 11.80p 12.10p 134009
28/05/2019 11.76p 12.37p 11.76p 12.13p 26523
24/05/2019 11.90p 12.56p 11.59p 12.25p 233914
23/05/2019 12.20p 12.70p 12.06p 12.38p 167747
22/05/2019 12.50p 13.07p 12.09p 12.20p 186190
21/05/2019 12.25p 12.55p 12.10p 12.55p 140699
20/05/2019 12.00p 12.32p 11.82p 12.13p 226688
17/05/2019 12.10p 12.90p 12.05p 12.15p 342377
16/05/2019 11.70p 12.87p 11.70p 12.85p 656422
15/05/2019 11.50p 12.00p 11.27p 11.85p 845855
14/05/2019 12.25p 12.54p 11.63p 11.75p 550833
13/05/2019 13.00p 13.37p 12.00p 12.18p 413128
10/05/2019 13.25p 13.74p 13.03p 13.12p 106607
09/05/2019 13.75p 14.27p 13.16p 13.28p 440478
08/05/2019 13.75p 13.80p 13.20p 13.55p 162937
07/05/2019 13.80p 14.16p 13.50p 14.00p 131017
03/05/2019 13.50p 14.35p 13.50p 13.63p 206865
02/05/2019 14.00p 14.39p 13.93p 14.03p 141340
01/05/2019 14.40p 14.60p 14.00p 14.45p 168837
30/04/2019 14.35p 14.60p 14.05p 14.23p 216772
29/04/2019 14.60p 14.60p 14.38p 14.45p 46514
26/04/2019 14.67p 14.67p 14.38p 14.48p 106094
25/04/2019 15.00p 15.24p 14.09p 14.23p 701082
24/04/2019 15.05p 15.45p 15.05p 15.15p 446884
23/04/2019 15.50p 15.74p 14.99p 15.13p 838596
18/04/2019 14.70p 15.50p 14.70p 15.13p 1249041
17/04/2019 14.25p 14.84p 14.24p 14.40p 292215
16/04/2019 14.66p 14.66p 14.19p 14.23p 39672
15/04/2019 14.25p 14.77p 14.10p 14.25p 259349
12/04/2019 14.05p 14.60p 13.97p 14.13p 413688
11/04/2019 14.11p 14.84p 14.05p 14.45p 209557
10/04/2019 13.70p 15.30p 13.26p 14.33p 896464
09/04/2019 13.70p 13.75p 13.12p 13.45p 624454
08/04/2019 13.00p 13.50p 12.86p 13.38p 639635
05/04/2019 12.55p 13.40p 12.55p 12.88p 678994
04/04/2019 12.70p 13.12p 12.65p 12.75p 247420
03/04/2019 12.95p 12.95p 12.65p 12.90p 366290
02/04/2019 13.00p 13.28p 12.77p 12.85p 151282
01/04/2019 12.95p 13.38p 12.86p 13.25p 353936
29/03/2019 12.98p 13.13p 12.85p 12.90p 131952
28/03/2019 13.00p 13.14p 12.86p 13.13p 441875
27/03/2019 12.85p 13.12p 12.85p 12.98p 70465
26/03/2019 13.02p 13.15p 12.83p 12.98p 87874
25/03/2019 13.00p 13.36p 12.81p 12.96p 196760
22/03/2019 13.40p 13.51p 13.10p 13.32p 220570
21/03/2019 13.40p 13.59p 13.20p 13.50p 99513
20/03/2019 13.20p 13.60p 13.20p 13.59p 167532
19/03/2019 13.20p 13.55p 13.20p 13.40p 168442
18/03/2019 13.50p 14.10p 13.20p 14.10p 304180
15/03/2019 14.00p 14.48p 13.80p 14.05p 54818
14/03/2019 14.20p 14.39p 14.10p 14.25p 59345
13/03/2019 15.00p 15.00p 14.20p 14.51p 182010
12/03/2019 15.10p 15.10p 14.24p 14.24p 212552
11/03/2019 15.30p 15.30p 14.61p 14.87p 76267
08/03/2019 15.00p 15.38p 14.25p 14.94p 617818
07/03/2019 14.00p 15.00p 13.02p 14.80p 1516206
06/03/2019 13.70p 13.70p 12.94p 13.25p 1268329
05/03/2019 15.00p 15.30p 14.86p 15.04p 125847
04/03/2019 15.00p 15.10p 14.76p 14.86p 128933
01/03/2019 14.66p 15.60p 14.66p 15.08p 40487
28/02/2019 14.94p 15.70p 14.57p 15.26p 401012
27/02/2019 14.30p 15.30p 14.30p 14.90p 77210
26/02/2019 15.00p 15.27p 14.43p 14.84p 109076
25/02/2019 14.63p 14.84p 14.55p 14.84p 1909
22/02/2019 14.98p 15.40p 14.08p 15.05p 383394
21/02/2019 14.50p 14.78p 14.07p 14.51p 162292
20/02/2019 14.16p 14.16p 13.55p 14.16p 298692
19/02/2019 14.50p 14.50p 13.14p 13.67p 728355
18/02/2019 14.00p 14.33p 13.65p 14.00p 81056
15/02/2019 14.04p 14.97p 13.82p 14.24p 317691
14/02/2019 14.22p 14.63p 14.12p 14.30p 335628
13/02/2019 15.26p 15.50p 14.66p 14.96p 227891
12/02/2019 15.67p 15.67p 14.90p 15.24p 67610
11/02/2019 15.70p 15.70p 14.72p 15.34p 207084
08/02/2019 15.50p 15.81p 14.75p 14.81p 198937
07/02/2019 15.10p 15.77p 15.00p 15.31p 291484
06/02/2019 14.72p 15.25p 14.72p 15.25p 55062
05/02/2019 14.64p 15.50p 14.40p 15.01p 470494
04/02/2019 14.14p 15.00p 14.14p 14.61p 591305
01/02/2019 14.38p 14.78p 13.81p 14.40p 337654
31/01/2019 14.50p 15.80p 13.00p 13.70p 1420254
30/01/2019 14.36p 15.97p 14.36p 14.89p 2236331
29/01/2019 14.00p 15.20p 13.97p 14.20p 1259840
28/01/2019 15.52p 15.93p 13.75p 13.75p 2809477
25/01/2019 15.54p 16.55p 15.54p 15.80p 610683
24/01/2019 16.28p 17.48p 16.00p 16.39p 358888
23/01/2019 16.66p 17.20p 16.00p 16.74p 818763
22/01/2019 17.26p 17.73p 16.62p 16.79p 865744
21/01/2019 17.68p 17.68p 16.11p 16.75p 920591
18/01/2019 17.50p 18.02p 15.90p 16.15p 1703806
17/01/2019 17.50p 19.24p 16.50p 17.27p 794028
16/01/2019 19.00p 20.23p 18.41p 18.60p 432079
15/01/2019 20.45p 20.65p 19.50p 19.89p 206353
14/01/2019 20.00p 20.95p 19.66p 20.24p 185974
11/01/2019 20.90p 20.95p 20.05p 20.25p 249627
10/01/2019 20.95p 20.95p 20.25p 20.52p 238707
09/01/2019 20.50p 21.60p 20.50p 20.75p 509138
08/01/2019 21.70p 22.31p 20.73p 21.10p 505087

*Close Price adjusted for both dividends and splits