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
08/06/2017 44.96p 45.96p 42.96p 44.46p 1368458
07/06/2017 47.20p 47.95p 45.71p 45.71p 719897
06/06/2017 48.70p 49.18p 46.54p 47.45p 725289
05/06/2017 52.45p 52.54p 46.60p 50.08p 5555763
02/06/2017 53.45p 54.95p 52.95p 53.07p 322261
01/06/2017 56.20p 57.34p 53.45p 54.45p 530357
31/05/2017 56.95p 58.54p 55.95p 56.45p 285449
30/05/2017 60.19p 60.44p 57.20p 58.94p 328881
26/05/2017 54.95p 60.59p 51.95p 59.94p 1449556
25/05/2017 60.94p 61.94p 59.19p 60.94p 381616
24/05/2017 61.69p 62.44p 59.79p 62.44p 230171
23/05/2017 60.19p 62.94p 59.21p 62.94p 242574
22/05/2017 60.19p 62.44p 59.23p 60.44p 313704
19/05/2017 59.94p 63.19p 59.94p 61.19p 368122
18/05/2017 60.44p 63.44p 60.07p 63.44p 273283
17/05/2017 62.44p 62.94p 61.05p 61.69p 334698
16/05/2017 62.94p 64.19p 61.69p 62.69p 445613
15/05/2017 63.19p 65.13p 62.69p 62.69p 566656
12/05/2017 62.94p 65.31p 61.74p 65.19p 417199
11/05/2017 62.69p 62.69p 59.44p 61.94p 604704
10/05/2017 60.69p 61.99p 59.94p 60.82p 270953
09/05/2017 62.19p 63.01p 57.94p 60.94p 820558
08/05/2017 69.43p 69.43p 61.58p 63.44p 580331
05/05/2017 65.69p 69.18p 65.18p 65.19p 233220
04/05/2017 69.93p 70.83p 65.19p 66.44p 985355
03/05/2017 67.44p 71.38p 67.44p 70.43p 393512
02/05/2017 71.18p 73.53p 67.93p 67.93p 459361
28/04/2017 72.18p 72.43p 70.93p 71.93p 243803
27/04/2017 72.68p 74.68p 71.68p 72.93p 235425
26/04/2017 72.68p 74.18p 71.93p 73.43p 204406
25/04/2017 72.18p 73.74p 72.18p 72.68p 210758
24/04/2017 73.43p 74.50p 72.18p 73.43p 407630
21/04/2017 72.18p 74.93p 71.93p 74.68p 318847
20/04/2017 73.43p 74.24p 72.17p 73.18p 550190
19/04/2017 70.68p 73.93p 70.68p 73.93p 333408
18/04/2017 71.93p 74.43p 70.18p 70.68p 787592
13/04/2017 73.93p 74.03p 67.93p 71.68p 3298448
12/04/2017 76.43p 77.99p 75.37p 76.93p 511719
11/04/2017 75.68p 78.92p 74.43p 74.43p 764696
10/04/2017 78.92p 82.02p 76.86p 77.18p 961925
07/04/2017 74.93p 79.92p 73.93p 79.67p 1215702
06/04/2017 74.93p 74.93p 72.18p 73.43p 642841
05/04/2017 72.18p 74.12p 71.93p 71.93p 254869
04/04/2017 75.18p 75.93p 72.18p 73.18p 587468
03/04/2017 72.93p 76.61p 72.24p 73.43p 962508
31/03/2017 73.68p 75.49p 72.18p 74.05p 791317
30/03/2017 71.68p 73.93p 71.18p 72.93p 576012
29/03/2017 70.93p 72.93p 69.43p 71.68p 620498
28/03/2017 74.68p 74.68p 70.18p 72.31p 278532
27/03/2017 74.68p 74.93p 71.48p 72.93p 744433
24/03/2017 70.18p 76.18p 69.62p 73.05p 1548393
23/03/2017 66.44p 72.93p 65.94p 70.18p 901583
22/03/2017 66.94p 67.86p 66.44p 66.44p 297244
21/03/2017 65.94p 67.44p 64.44p 66.19p 458300
20/03/2017 65.94p 67.26p 64.94p 65.44p 214107
17/03/2017 65.94p 67.93p 63.47p 64.94p 338936
16/03/2017 65.94p 68.23p 65.93p 65.94p 181883
15/03/2017 64.69p 69.31p 64.19p 66.94p 501569
14/03/2017 67.44p 69.56p 63.26p 64.19p 1364822
13/03/2017 62.94p 70.90p 61.69p 67.31p 835851
10/03/2017 61.94p 63.98p 60.94p 61.94p 344187
09/03/2017 63.94p 64.44p 59.07p 61.32p 471950
08/03/2017 66.94p 66.94p 61.19p 61.94p 761213
07/03/2017 70.93p 71.93p 64.28p 64.94p 828666
06/03/2017 63.69p 70.43p 63.62p 69.93p 2315342
03/03/2017 64.44p 64.94p 60.30p 60.44p 503276
02/03/2017 62.19p 65.25p 61.94p 62.19p 382603
01/03/2017 63.44p 66.19p 58.19p 62.94p 2151502
28/02/2017 71.68p 71.93p 63.19p 65.06p 2178558
27/02/2017 69.43p 72.22p 67.56p 71.43p 1056327
24/02/2017 71.18p 73.78p 67.29p 68.68p 2031539
23/02/2017 71.93p 74.68p 71.18p 74.68p 1615262
22/02/2017 74.93p 79.15p 68.18p 70.93p 2340743
21/02/2017 69.18p 76.43p 67.93p 74.93p 3407862
20/02/2017 60.69p 70.57p 58.84p 67.93p 3365779
17/02/2017 58.69p 60.69p 57.94p 58.44p 465825
16/02/2017 57.20p 60.44p 55.53p 59.32p 1007031
15/02/2017 59.69p 61.42p 57.20p 58.44p 1609947
14/02/2017 59.44p 63.88p 56.60p 61.19p 1489062
13/02/2017 55.45p 59.44p 53.20p 59.44p 1406276
10/02/2017 58.94p 63.69p 51.51p 53.45p 3822600
09/02/2017 53.70p 61.63p 53.70p 58.94p 3619845
08/02/2017 49.70p 54.95p 47.88p 52.95p 1592205
07/02/2017 47.70p 52.01p 46.90p 48.33p 2375862
06/02/2017 40.71p 48.90p 38.62p 47.33p 2718990
03/02/2017 39.21p 40.73p 36.52p 39.34p 1274035
02/02/2017 35.22p 40.21p 34.46p 40.21p 796811
01/02/2017 34.22p 35.47p 33.83p 34.97p 197241
31/01/2017 35.22p 35.47p 33.77p 35.47p 116123
30/01/2017 33.72p 34.97p 33.27p 34.72p 201441
27/01/2017 34.42p 34.42p 33.02p 33.47p 158238
26/01/2017 33.22p 34.72p 32.97p 33.47p 70601
25/01/2017 33.97p 34.47p 32.97p 33.72p 306727
24/01/2017 34.72p 34.72p 33.97p 34.09p 43235
23/01/2017 34.22p 34.92p 33.56p 34.22p 173960
20/01/2017 34.47p 34.76p 34.19p 34.59p 154885
19/01/2017 34.22p 34.97p 34.22p 34.97p 222259
18/01/2017 34.72p 34.78p 34.34p 34.72p 44855
17/01/2017 34.47p 34.92p 34.02p 34.84p 184294
16/01/2017 35.22p 35.22p 34.47p 34.72p 148072
13/01/2017 35.22p 35.25p 34.65p 35.09p 58514
12/01/2017 34.47p 35.08p 34.47p 34.72p 254448
11/01/2017 34.72p 35.27p 34.27p 34.97p 145058
10/01/2017 34.47p 35.22p 34.22p 34.84p 124241
09/01/2017 36.22p 36.22p 34.22p 34.97p 337511
06/01/2017 34.97p 35.81p 34.49p 35.34p 218975
05/01/2017 34.22p 36.03p 34.22p 35.72p 157176
04/01/2017 34.72p 35.65p 34.33p 35.22p 199868
03/01/2017 34.72p 35.72p 34.47p 34.97p 226731
30/12/2016 35.28p 35.28p 33.97p 34.97p 130793
29/12/2016 35.47p 36.53p 34.22p 34.22p 242516
28/12/2016 36.47p 36.76p 34.97p 35.84p 169161
23/12/2016 34.47p 36.95p 34.35p 36.22p 273229
22/12/2016 33.97p 34.97p 33.22p 33.97p 279196
21/12/2016 34.22p 34.72p 33.96p 34.22p 155018
20/12/2016 33.72p 34.10p 33.59p 33.97p 171713
19/12/2016 33.72p 34.82p 33.55p 34.22p 206639
16/12/2016 34.82p 34.82p 33.91p 34.47p 43879
15/12/2016 34.22p 35.47p 34.12p 34.47p 120639
14/12/2016 33.72p 34.97p 33.72p 34.84p 89020
13/12/2016 33.97p 34.57p 33.53p 33.72p 162588
12/12/2016 34.97p 37.21p 33.97p 33.97p 595730
09/12/2016 34.47p 34.72p 33.34p 34.22p 332701
08/12/2016 32.72p 33.63p 32.22p 33.09p 247404
07/12/2016 32.72p 34.12p 32.68p 33.59p 166262
06/12/2016 32.97p 33.31p 32.24p 32.47p 195199
05/12/2016 32.97p 33.90p 32.22p 32.97p 94817
02/12/2016 34.47p 34.53p 32.61p 33.59p 198531
01/12/2016 33.97p 34.72p 32.60p 33.34p 63859
30/11/2016 32.22p 34.53p 31.52p 33.97p 385180
29/11/2016 31.97p 33.08p 31.97p 32.72p 84936
28/11/2016 32.72p 33.62p 31.97p 32.72p 207406
25/11/2016 31.97p 33.72p 31.72p 32.72p 58212
24/11/2016 31.72p 33.72p 31.34p 32.84p 163791
23/11/2016 32.22p 33.72p 31.72p 32.97p 273377
22/11/2016 33.22p 34.34p 32.47p 32.47p 127320
21/11/2016 33.22p 34.34p 33.22p 34.09p 43163
18/11/2016 34.19p 34.79p 33.30p 34.59p 39848
17/11/2016 33.47p 34.72p 33.47p 34.72p 105331
16/11/2016 34.22p 34.84p 33.22p 34.22p 457408
15/11/2016 34.11p 35.27p 34.11p 34.97p 31963
14/11/2016 34.22p 35.07p 34.22p 34.72p 146631
11/11/2016 35.22p 35.44p 34.27p 34.97p 38141
10/11/2016 34.22p 35.53p 34.22p 34.97p 97594
09/11/2016 34.72p 34.97p 34.15p 34.72p 119238
08/11/2016 34.72p 37.09p 34.69p 35.09p 261650
07/11/2016 35.22p 36.08p 34.30p 34.47p 104119
04/11/2016 36.71p 36.71p 34.84p 35.59p 88612
03/11/2016 34.72p 36.59p 34.72p 35.72p 171486
02/11/2016 32.72p 36.67p 31.72p 35.59p 1219643
01/11/2016 31.97p 32.17p 31.22p 31.84p 113031
31/10/2016 31.72p 32.87p 30.22p 32.09p 387500
28/10/2016 32.22p 32.22p 28.72p 30.97p 574028
27/10/2016 31.97p 32.17p 29.47p 31.72p 332794
26/10/2016 32.97p 33.37p 32.27p 32.47p 96109
25/10/2016 32.22p 33.97p 32.22p 33.09p 62875
24/10/2016 32.47p 33.86p 32.37p 32.84p 259473
21/10/2016 32.72p 32.97p 32.35p 32.84p 340722
20/10/2016 32.22p 32.72p 32.16p 32.47p 89979
19/10/2016 32.47p 32.77p 32.02p 32.59p 109959
18/10/2016 32.22p 33.13p 31.31p 32.22p 504999
17/10/2016 32.47p 33.18p 32.24p 32.34p 69235
14/10/2016 32.97p 33.42p 32.22p 32.97p 244260
13/10/2016 32.62p 34.13p 32.62p 33.97p 20793
12/10/2016 33.47p 34.13p 32.97p 33.72p 126762
11/10/2016 33.97p 34.72p 33.31p 33.84p 251857
10/10/2016 33.41p 33.78p 33.20p 33.47p 97917
07/10/2016 33.97p 33.97p 32.97p 33.22p 99699
06/10/2016 32.97p 33.97p 32.97p 33.47p 166487
05/10/2016 33.72p 33.88p 33.22p 33.59p 36616
04/10/2016 33.97p 33.97p 32.97p 33.47p 221154
03/10/2016 33.66p 34.03p 33.57p 33.72p 51213
30/09/2016 33.22p 34.49p 33.22p 33.97p 75775
29/09/2016 33.72p 34.43p 33.22p 33.72p 127775
28/09/2016 34.47p 34.49p 33.11p 33.47p 58191
27/09/2016 34.22p 34.72p 33.67p 33.72p 224966
26/09/2016 33.97p 34.72p 33.34p 34.22p 283338
23/09/2016 32.72p 34.05p 32.72p 33.59p 59744
22/09/2016 33.47p 34.07p 32.47p 33.47p 184897
21/09/2016 32.97p 34.09p 32.57p 33.84p 188208
20/09/2016 33.72p 33.97p 33.47p 33.97p 81859
19/09/2016 33.22p 34.17p 32.84p 33.97p 231256
16/09/2016 33.47p 33.78p 31.97p 32.84p 253551
15/09/2016 33.97p 34.82p 33.44p 34.09p 191306
14/09/2016 35.22p 35.22p 34.10p 34.47p 231017
13/09/2016 35.39p 36.22p 35.32p 36.22p 50296
12/09/2016 34.97p 36.27p 34.97p 35.22p 64624
09/09/2016 34.97p 37.16p 34.97p 35.97p 181412
08/09/2016 36.28p 36.47p 35.34p 36.09p 104422
07/09/2016 35.97p 36.39p 35.57p 35.84p 175489
06/09/2016 35.22p 36.41p 35.22p 35.47p 136665
05/09/2016 36.47p 36.96p 35.22p 35.72p 204514
02/09/2016 37.16p 37.16p 36.47p 37.09p 33619
01/09/2016 36.40p 37.34p 36.27p 36.96p 149483
31/08/2016 34.97p 37.49p 34.97p 35.97p 152161
30/08/2016 36.47p 36.71p 35.78p 36.47p 77099
26/08/2016 35.22p 36.50p 34.79p 35.72p 244826
25/08/2016 36.96p 36.96p 35.90p 36.22p 197146
24/08/2016 37.21p 37.33p 34.78p 36.47p 666705
23/08/2016 37.96p 38.21p 36.96p 36.96p 446895

*Close Price adjusted for both dividends and splits