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
07/01/2019 22.75p 22.75p 21.55p 22.08p 488217
04/01/2019 23.25p 23.49p 22.75p 22.90p 515156
03/01/2019 23.20p 24.65p 22.71p 23.80p 417478
02/01/2019 24.50p 24.87p 22.67p 24.00p 1268527
31/12/2018 24.75p 24.80p 22.43p 22.88p 1091715
28/12/2018 25.90p 26.44p 23.50p 23.63p 2066970
27/12/2018 25.30p 29.36p 25.30p 26.25p 3226620
24/12/2018 17.40p 24.90p 17.40p 24.00p 8820412
21/12/2018 16.50p 16.70p 15.68p 15.84p 488717
20/12/2018 18.00p 18.00p 15.74p 15.87p 795054
19/12/2018 19.00p 19.02p 18.19p 18.40p 239692
18/12/2018 19.12p 19.50p 19.00p 19.00p 571999
17/12/2018 19.78p 20.70p 19.50p 19.55p 55478
14/12/2018 20.45p 20.62p 19.74p 19.87p 395318
13/12/2018 21.00p 21.50p 19.77p 19.77p 648566
12/12/2018 21.05p 21.50p 19.65p 20.48p 204023
11/12/2018 20.60p 21.65p 19.57p 19.75p 97399
10/12/2018 21.85p 21.88p 19.73p 20.32p 329721
07/12/2018 22.00p 22.85p 21.80p 21.80p 201920
06/12/2018 22.55p 23.15p 22.15p 22.48p 98493
05/12/2018 22.55p 23.63p 22.55p 23.63p 41732
04/12/2018 23.05p 23.38p 23.00p 23.38p 42152
03/12/2018 22.05p 24.14p 22.05p 23.90p 28859
30/11/2018 22.50p 23.95p 22.30p 23.48p 92107
29/11/2018 23.90p 23.90p 22.88p 23.42p 43470
28/11/2018 21.65p 23.79p 21.16p 23.75p 478222
27/11/2018 22.05p 23.00p 20.84p 21.30p 383014
26/11/2018 23.00p 23.45p 22.35p 23.00p 144839
23/11/2018 23.10p 23.55p 23.08p 23.50p 31352
22/11/2018 23.70p 23.70p 23.13p 23.50p 73860
21/11/2018 23.05p 23.95p 23.00p 23.63p 218429
20/11/2018 24.00p 24.50p 23.59p 23.65p 99646
19/11/2018 24.05p 24.95p 24.05p 24.50p 59338
16/11/2018 24.10p 24.95p 24.10p 24.50p 15889
15/11/2018 25.05p 25.85p 24.22p 24.50p 172167
14/11/2018 25.55p 25.85p 25.45p 25.45p 132164
13/11/2018 25.65p 26.00p 25.57p 25.78p 197722
12/11/2018 26.00p 26.30p 25.55p 25.87p 62803
09/11/2018 26.10p 26.45p 25.55p 26.23p 211056
08/11/2018 26.00p 26.95p 25.60p 26.10p 81309
07/11/2018 26.05p 26.62p 25.83p 26.23p 25316
06/11/2018 26.50p 27.09p 26.23p 26.23p 71559
05/11/2018 26.00p 26.95p 25.50p 26.23p 29768
02/11/2018 26.25p 27.95p 26.25p 26.98p 37083
01/11/2018 25.77p 27.66p 25.77p 26.68p 61290
31/10/2018 25.50p 27.50p 25.26p 26.75p 312519
30/10/2018 25.40p 25.61p 25.22p 25.22p 29112
29/10/2018 25.60p 26.33p 25.60p 26.00p 15950
26/10/2018 25.16p 26.35p 25.16p 26.00p 63610
25/10/2018 26.05p 26.95p 25.40p 25.40p 173608
24/10/2018 27.05p 27.95p 26.10p 26.28p 87780
23/10/2018 27.05p 27.48p 26.14p 26.53p 300067
22/10/2018 27.95p 28.95p 27.07p 27.38p 196625
19/10/2018 27.60p 29.00p 27.15p 28.05p 106629
18/10/2018 27.70p 28.24p 27.56p 27.77p 391688
17/10/2018 28.15p 28.35p 27.76p 28.00p 170657
16/10/2018 28.40p 28.95p 28.05p 28.13p 310981
15/10/2018 28.00p 28.95p 27.78p 28.67p 99055
12/10/2018 27.65p 28.95p 26.50p 28.20p 223749
11/10/2018 28.55p 29.23p 27.00p 27.40p 474185
10/10/2018 31.25p 31.78p 29.24p 29.65p 384459
09/10/2018 31.30p 32.40p 31.10p 31.73p 89973
08/10/2018 32.05p 32.13p 31.05p 31.40p 109652
05/10/2018 33.15p 33.15p 32.05p 32.40p 484138
04/10/2018 33.35p 34.05p 32.59p 33.63p 273478
03/10/2018 33.80p 35.14p 33.30p 33.83p 278150
02/10/2018 34.25p 35.45p 34.25p 34.60p 1717507
01/10/2018 34.95p 35.57p 34.29p 34.73p 587144
28/09/2018 35.00p 35.94p 34.30p 35.05p 621169
27/09/2018 34.75p 36.05p 34.51p 36.05p 358826
26/09/2018 33.00p 35.15p 33.00p 34.73p 761615
25/09/2018 37.00p 38.14p 33.90p 34.47p 693150
24/09/2018 37.38p 38.18p 37.14p 37.98p 46507
21/09/2018 38.00p 38.80p 37.23p 37.95p 72096
20/09/2018 37.95p 38.85p 37.95p 38.17p 133396
19/09/2018 38.10p 39.25p 38.06p 38.42p 75179
18/09/2018 38.85p 40.45p 38.10p 38.98p 221691
17/09/2018 39.50p 40.45p 38.35p 38.82p 216843
14/09/2018 38.55p 39.95p 38.26p 39.00p 130375
13/09/2018 39.80p 40.62p 38.51p 38.98p 363243
12/09/2018 38.95p 43.50p 38.55p 40.35p 783764
11/09/2018 37.00p 39.00p 37.00p 39.00p 337375
10/09/2018 37.05p 38.95p 36.83p 36.83p 181855
07/09/2018 37.45p 38.95p 36.80p 38.00p 318273
06/09/2018 37.60p 37.60p 36.55p 36.75p 169141
05/09/2018 36.55p 37.52p 36.55p 37.05p 11346684
04/09/2018 36.75p 37.22p 36.75p 36.77p 23630
03/09/2018 36.85p 37.30p 36.50p 36.90p 726261
31/08/2018 37.90p 38.00p 37.05p 37.50p 134922
30/08/2018 38.15p 39.75p 37.65p 38.17p 142066
29/08/2018 39.00p 39.80p 38.10p 38.93p 676928
28/08/2018 35.50p 38.92p 34.69p 38.53p 1042241
24/08/2018 33.95p 35.50p 32.99p 34.73p 1036340
23/08/2018 33.40p 33.50p 32.53p 33.48p 118821
22/08/2018 31.55p 33.20p 31.55p 33.20p 265505
21/08/2018 32.10p 32.60p 31.65p 32.07p 74535
20/08/2018 32.50p 32.60p 31.68p 32.37p 2115616
17/08/2018 32.00p 32.95p 31.22p 32.95p 433966
16/08/2018 32.00p 33.40p 30.15p 32.68p 318679
15/08/2018 31.50p 31.80p 30.52p 31.65p 857758
14/08/2018 31.45p 31.45p 30.34p 30.83p 65024
13/08/2018 31.50p 31.75p 30.00p 31.20p 885901
10/08/2018 31.30p 33.00p 30.75p 31.50p 586089
09/08/2018 31.55p 32.13p 31.18p 31.87p 70287
08/08/2018 34.05p 34.99p 31.45p 32.48p 610606
07/08/2018 32.85p 35.43p 32.83p 34.28p 1827006
06/08/2018 31.00p 32.96p 30.00p 32.50p 1140649
03/08/2018 29.00p 30.90p 28.56p 30.58p 387777
02/08/2018 28.80p 28.95p 28.20p 28.30p 177361
01/08/2018 28.30p 28.94p 27.33p 28.17p 165020
31/07/2018 27.05p 28.98p 27.05p 28.50p 221312
30/07/2018 28.15p 29.10p 27.69p 27.95p 298901
27/07/2018 27.00p 28.13p 27.00p 28.13p 1713930
26/07/2018 27.00p 27.40p 26.53p 27.40p 1008367
25/07/2018 27.00p 27.25p 26.65p 27.25p 519843
24/07/2018 27.00p 27.45p 27.00p 27.25p 372111
23/07/2018 27.00p 27.50p 26.62p 27.50p 330626
20/07/2018 27.15p 27.50p 26.55p 27.50p 559295
19/07/2018 27.05p 27.48p 27.05p 27.25p 137499
18/07/2018 26.85p 27.45p 26.42p 27.02p 270763
17/07/2018 26.62p 27.40p 26.42p 26.88p 321327
16/07/2018 27.00p 27.55p 26.57p 26.77p 699975
13/07/2018 27.45p 27.45p 27.07p 27.30p 148674
12/07/2018 27.75p 27.75p 27.12p 27.33p 256109
11/07/2018 27.50p 27.85p 27.50p 27.55p 504075
10/07/2018 27.55p 28.95p 27.50p 28.00p 83719
09/07/2018 27.85p 28.75p 27.85p 28.75p 7881
06/07/2018 27.55p 29.45p 27.55p 28.50p 49909
05/07/2018 28.25p 29.05p 28.00p 28.50p 179914
04/07/2018 28.05p 29.10p 27.75p 28.75p 268067
03/07/2018 29.10p 29.10p 28.50p 28.50p 3023
02/07/2018 28.90p 29.17p 28.43p 28.60p 32336
29/06/2018 27.80p 28.95p 27.24p 28.50p 185463
28/06/2018 27.40p 28.95p 27.40p 27.70p 249851
27/06/2018 28.60p 28.60p 27.75p 28.00p 156034
26/06/2018 29.00p 29.90p 27.45p 28.00p 347420
25/06/2018 29.00p 29.50p 27.50p 27.50p 588117
22/06/2018 30.05p 30.95p 29.35p 29.88p 87055
21/06/2018 30.45p 30.65p 30.20p 30.23p 88687
20/06/2018 30.70p 32.45p 30.45p 30.90p 388690
19/06/2018 31.05p 32.45p 30.50p 31.03p 217039
18/06/2018 31.05p 32.30p 31.00p 31.53p 109673
15/06/2018 31.25p 32.10p 31.05p 31.75p 137462
14/06/2018 31.35p 33.00p 31.35p 32.00p 148195
13/06/2018 31.43p 32.25p 31.43p 31.78p 135964
12/06/2018 32.45p 33.00p 30.98p 32.07p 201200
11/06/2018 31.20p 32.45p 31.12p 31.90p 331305
08/06/2018 30.55p 32.00p 30.55p 31.67p 171965
07/06/2018 31.00p 31.25p 30.77p 31.13p 568626
06/06/2018 30.50p 31.00p 29.25p 31.00p 60219
05/06/2018 30.45p 31.00p 29.26p 30.07p 90890
04/06/2018 30.70p 30.95p 29.15p 29.85p 202757
01/06/2018 29.95p 30.20p 28.65p 29.53p 287764
31/05/2018 29.75p 30.25p 27.66p 30.00p 591630
30/05/2018 28.00p 29.95p 27.67p 29.80p 205137
29/05/2018 29.40p 30.50p 27.74p 28.87p 582438
25/05/2018 29.25p 30.45p 28.09p 30.00p 445753
24/05/2018 29.55p 30.85p 27.74p 29.60p 1786369
23/05/2018 32.05p 32.90p 31.61p 32.32p 179605
22/05/2018 31.80p 32.90p 31.55p 32.35p 543087
21/05/2018 32.15p 33.31p 32.04p 32.45p 73157
18/05/2018 32.25p 32.85p 32.16p 32.53p 152419
17/05/2018 32.75p 33.00p 32.10p 32.50p 46142
16/05/2018 32.50p 33.45p 32.05p 32.62p 104837
15/05/2018 32.05p 33.45p 32.05p 33.20p 82018
14/05/2018 32.95p 32.95p 32.04p 32.60p 114281
11/05/2018 32.50p 33.45p 31.83p 32.75p 694168
10/05/2018 32.50p 33.00p 31.79p 32.12p 157434
09/05/2018 32.44p 33.33p 32.25p 32.37p 125561
08/05/2018 32.50p 33.55p 31.78p 32.62p 467929
04/05/2018 31.95p 33.00p 31.31p 31.75p 82226
03/05/2018 32.00p 33.50p 31.15p 32.50p 194021
02/05/2018 32.25p 33.00p 31.55p 32.50p 261180
01/05/2018 32.95p 33.50p 32.15p 32.78p 135206
30/04/2018 31.55p 32.95p 31.55p 32.25p 802147
27/04/2018 32.55p 32.96p 32.10p 32.65p 600459
26/04/2018 32.00p 33.00p 31.00p 32.75p 1033745
25/04/2018 30.45p 32.90p 29.75p 32.43p 833932
24/04/2018 30.05p 31.00p 29.85p 30.50p 761887
23/04/2018 31.00p 31.95p 29.70p 31.10p 374575
20/04/2018 31.00p 32.25p 31.00p 31.60p 209208
19/04/2018 31.00p 32.24p 31.00p 31.75p 270518
18/04/2018 32.00p 32.45p 31.05p 31.98p 259676
17/04/2018 32.08p 32.74p 31.64p 32.23p 105930
16/04/2018 32.20p 33.19p 32.00p 32.48p 253402
13/04/2018 32.31p 33.32p 32.20p 32.85p 400490
12/04/2018 32.56p 33.42p 32.10p 32.98p 414846
11/04/2018 32.50p 33.95p 31.96p 32.00p 525555
10/04/2018 32.10p 34.00p 32.10p 33.23p 220091
09/04/2018 32.35p 33.30p 31.92p 32.70p 363573
06/04/2018 32.43p 33.34p 32.35p 32.90p 141266
05/04/2018 33.00p 34.00p 32.37p 33.15p 144495
04/04/2018 33.90p 33.90p 32.40p 33.48p 141670
03/04/2018 32.35p 33.95p 32.35p 33.48p 184090
29/03/2018 32.40p 33.95p 32.40p 33.18p 49351
28/03/2018 32.60p 32.95p 32.40p 32.70p 265666
27/03/2018 32.60p 33.70p 32.60p 33.13p 47346
26/03/2018 32.75p 33.06p 32.62p 32.80p 253921
23/03/2018 32.80p 33.95p 32.80p 33.00p 89550
22/03/2018 33.00p 33.75p 32.75p 33.25p 198296

*Close Price adjusted for both dividends and splits