Diversified Gas & Oil (DGOC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diversified Gas & Oil

Date Open High Low Close* Volume
21/07/2020 100.20p 102.20p 97.88p 100.00p 718231
20/07/2020 95.00p 101.80p 95.00p 99.40p 1819428
17/07/2020 98.80p 100.00p 98.80p 100.00p 1014456
16/07/2020 96.90p 99.40p 96.01p 99.40p 887860
15/07/2020 95.00p 96.84p 95.00p 96.60p 464112
14/07/2020 95.00p 95.30p 94.00p 95.00p 508057
13/07/2020 94.00p 95.00p 93.10p 94.50p 442155
10/07/2020 94.10p 95.00p 93.10p 93.80p 449320
09/07/2020 96.50p 97.48p 94.40p 95.00p 705109
08/07/2020 96.50p 97.50p 96.00p 96.70p 1044509
07/07/2020 96.10p 96.70p 94.30p 96.20p 845901
06/07/2020 97.70p 97.80p 95.40p 95.80p 1576570
03/07/2020 98.00p 98.00p 95.60p 95.70p 427287
02/07/2020 96.00p 97.80p 96.00p 97.50p 648301
01/07/2020 97.00p 98.00p 96.15p 97.60p 776446
30/06/2020 94.30p 96.90p 94.30p 96.00p 1403332
29/06/2020 93.90p 95.57p 92.40p 94.40p 6979488
26/06/2020 96.00p 97.20p 93.70p 94.50p 493369
25/06/2020 97.10p 97.10p 95.49p 96.00p 548948
24/06/2020 97.90p 99.02p 94.80p 95.60p 1568966
23/06/2020 102.00p 102.00p 98.66p 99.70p 502952
22/06/2020 101.40p 102.40p 98.81p 99.10p 432493
19/06/2020 99.20p 104.20p 99.20p 101.00p 2027192
18/06/2020 99.00p 102.60p 99.00p 100.00p 566947
17/06/2020 100.00p 101.86p 99.00p 99.40p 707785
16/06/2020 99.90p 102.20p 97.39p 101.00p 1601916
15/06/2020 97.60p 100.00p 93.39p 99.20p 1149477
12/06/2020 100.00p 101.60p 99.00p 99.00p 1597516
11/06/2020 102.60p 104.38p 100.00p 100.20p 439408
10/06/2020 105.00p 105.40p 102.40p 104.40p 678893
09/06/2020 108.00p 108.00p 103.60p 104.00p 1325196
08/06/2020 108.00p 108.40p 104.20p 104.60p 1591308
05/06/2020 105.00p 107.40p 105.00p 105.80p 986787
04/06/2020 106.60p 109.00p 102.00p 106.00p 2109533
03/06/2020 106.00p 109.80p 105.62p 107.80p 1516398
02/06/2020 104.00p 107.00p 104.00p 106.00p 405051
01/06/2020 105.00p 107.00p 103.26p 106.40p 647159
29/05/2020 110.00p 110.00p 102.60p 103.80p 2161987
28/05/2020 105.00p 109.60p 105.00p 109.60p 637196
27/05/2020 108.00p 112.00p 106.60p 106.80p 1860099
26/05/2020 106.00p 110.00p 105.00p 106.00p 2084640
25/05/2020 103.00p 105.63p 101.40p 105.20p 1250611
22/05/2020 103.00p 105.63p 101.40p 105.20p 1250611
21/05/2020 100.60p 103.44p 100.40p 102.20p 1838893
20/05/2020 102.00p 102.00p 100.00p 101.00p 1383034
19/05/2020 101.60p 102.85p 101.60p 102.00p 3659068
18/05/2020 102.60p 104.00p 101.40p 101.60p 2217653
15/05/2020 107.60p 107.60p 99.40p 101.20p 2349329
14/05/2020 104.00p 106.20p 102.07p 103.60p 2775885
13/05/2020 107.00p 107.80p 104.35p 105.60p 2585739
12/05/2020 108.80p 113.00p 105.00p 107.00p 21704218
11/05/2020 109.80p 109.80p 108.00p 109.80p 303095
08/05/2020 108.60p 110.00p 106.46p 108.80p 546760
07/05/2020 108.60p 110.00p 106.46p 108.80p 546760
06/05/2020 107.00p 110.00p 107.00p 110.00p 2039950
05/05/2020 99.70p 106.60p 98.00p 106.60p 3530090
04/05/2020 96.00p 97.85p 94.00p 97.00p 872645
01/05/2020 93.10p 97.00p 91.15p 96.00p 1107841
30/04/2020 94.70p 94.70p 90.32p 94.60p 1232937
29/04/2020 92.90p 94.60p 68.85p 92.90p 2325074
28/04/2020 92.80p 94.94p 91.10p 93.60p 770687
27/04/2020 93.00p 94.00p 91.43p 92.70p 5687209
24/04/2020 94.00p 94.80p 91.06p 94.00p 775553
23/04/2020 92.00p 95.00p 91.74p 94.00p 1081707
22/04/2020 94.00p 94.00p 72.51p 91.50p 1375731
21/04/2020 86.50p 92.50p 85.50p 92.50p 2616266
20/04/2020 89.00p 90.90p 85.10p 88.10p 1550397
17/04/2020 78.00p 88.90p 78.00p 87.70p 5074704
16/04/2020 80.00p 81.00p 73.40p 79.50p 1718411
15/04/2020 85.00p 85.00p 79.10p 80.00p 1545457
14/04/2020 89.60p 89.90p 83.80p 84.70p 1451055
09/04/2020 89.80p 90.00p 85.30p 87.50p 1416066
08/04/2020 91.00p 95.28p 87.40p 89.80p 2420365
07/04/2020 86.90p 93.50p 86.80p 92.00p 1862773
06/04/2020 85.00p 91.81p 85.00p 89.10p 1093902
03/04/2020 83.00p 87.00p 83.00p 85.00p 2194013
02/04/2020 85.20p 88.90p 83.40p 85.90p 1730875
01/04/2020 84.00p 86.40p 82.00p 84.90p 1787219
31/03/2020 82.20p 88.00p 78.30p 88.00p 1380254
30/03/2020 81.80p 82.00p 80.22p 82.00p 704058
27/03/2020 82.00p 83.00p 81.00p 82.80p 1115266
26/03/2020 83.00p 83.20p 80.00p 83.20p 674644
25/03/2020 76.00p 83.12p 74.00p 81.40p 1641204
24/03/2020 74.00p 75.60p 72.00p 75.60p 677219
23/03/2020 69.00p 73.20p 65.00p 71.00p 481859
20/03/2020 71.60p 72.00p 68.20p 71.00p 810431
19/03/2020 62.40p 70.00p 62.40p 66.40p 2316933
18/03/2020 59.00p 63.00p 57.00p 63.00p 4066886
17/03/2020 61.00p 62.00p 59.20p 59.60p 728150
16/03/2020 61.20p 63.80p 56.60p 60.40p 1999995
13/03/2020 64.00p 68.76p 60.99p 63.20p 2090252
12/03/2020 65.40p 67.60p 60.00p 60.00p 2416271
11/03/2020 67.00p 69.05p 66.80p 67.80p 2822866
10/03/2020 68.00p 68.63p 65.80p 66.60p 5988010
09/03/2020 64.00p 72.80p 52.69p 65.40p 4224363
06/03/2020 71.00p 74.40p 70.23p 72.60p 4385892
05/03/2020 78.20p 78.20p 71.40p 72.00p 3069020
04/03/2020 78.80p 82.00p 78.50p 80.40p 2342261
03/03/2020 79.00p 82.69p 78.60p 78.60p 2599599
02/03/2020 80.00p 82.76p 77.60p 78.60p 2444780
28/02/2020 83.80p 87.00p 79.20p 79.60p 4914160
27/02/2020 90.00p 90.58p 85.40p 85.40p 1885105
26/02/2020 90.40p 91.24p 87.00p 89.80p 2132084
25/02/2020 92.40p 94.80p 89.80p 92.00p 1261068
24/02/2020 90.00p 90.00p 87.80p 90.00p 1033216
21/02/2020 90.40p 91.40p 89.60p 91.00p 946901
20/02/2020 87.60p 90.00p 85.40p 90.00p 1020079
19/02/2020 87.40p 87.40p 84.60p 87.00p 699618
18/02/2020 88.00p 88.40p 85.60p 86.80p 759225
17/02/2020 88.00p 89.40p 87.00p 87.80p 633425
14/02/2020 85.00p 89.00p 84.00p 87.40p 7794473
13/02/2020 87.00p 87.00p 84.00p 84.20p 834030
12/02/2020 87.60p 87.60p 86.20p 86.80p 917538
11/02/2020 87.00p 88.00p 85.20p 87.40p 1058493
10/02/2020 89.00p 90.95p 87.00p 87.00p 1235497
07/02/2020 91.80p 94.80p 88.20p 89.80p 2836973
06/02/2020 92.40p 92.96p 90.00p 90.40p 845375
05/02/2020 93.20p 93.20p 91.00p 91.60p 1212173
04/02/2020 91.60p 95.00p 89.99p 92.20p 960177
03/02/2020 91.00p 92.06p 88.20p 89.20p 488558
31/01/2020 93.60p 93.66p 90.00p 90.20p 824490
30/01/2020 94.00p 95.00p 92.00p 93.60p 5120093
29/01/2020 93.60p 95.20p 90.20p 95.20p 1081689
28/01/2020 95.40p 95.40p 92.60p 92.80p 1042207
27/01/2020 98.80p 98.80p 92.80p 94.00p 553893
24/01/2020 98.00p 98.00p 95.00p 95.40p 884965
23/01/2020 101.50p 101.50p 95.20p 96.00p 2219227
22/01/2020 101.00p 103.00p 101.00p 101.50p 792997
21/01/2020 102.00p 103.78p 101.00p 102.00p 1556474
20/01/2020 102.50p 103.78p 102.00p 103.00p 989115
17/01/2020 104.50p 105.09p 101.50p 103.00p 1081295
16/01/2020 106.00p 107.70p 103.50p 104.50p 389909
15/01/2020 107.00p 107.00p 103.50p 103.50p 556623
14/01/2020 106.00p 106.00p 104.50p 104.50p 332402
13/01/2020 107.00p 108.00p 105.50p 106.00p 581898
10/01/2020 105.00p 107.00p 105.00p 105.50p 398901
09/01/2020 107.50p 107.50p 105.00p 105.50p 1383472
08/01/2020 107.50p 110.50p 105.50p 107.50p 805091
07/01/2020 106.00p 107.50p 105.50p 106.00p 491941
06/01/2020 106.00p 110.50p 105.50p 106.00p 518286
03/01/2020 105.00p 109.50p 105.00p 106.00p 629767
02/01/2020 108.00p 108.96p 104.50p 105.50p 342862
31/12/2019 107.00p 108.00p 105.50p 106.50p 340198
30/12/2019 107.50p 109.00p 107.00p 107.50p 788257
27/12/2019 108.00p 108.50p 107.00p 108.50p 255001
24/12/2019 107.00p 108.00p 107.00p 107.50p 144544
23/12/2019 108.00p 108.00p 106.00p 108.00p 307751
20/12/2019 104.00p 108.00p 104.00p 107.50p 479780
19/12/2019 106.00p 108.00p 106.00p 106.50p 402204
18/12/2019 103.50p 107.00p 102.50p 107.00p 1427112
17/12/2019 101.00p 102.50p 100.59p 102.50p 1345433
16/12/2019 102.00p 102.50p 100.51p 101.50p 659170
13/12/2019 104.00p 104.00p 100.50p 102.00p 1169581
12/12/2019 100.50p 102.42p 100.50p 101.00p 6023642
11/12/2019 100.00p 102.00p 99.20p 100.50p 737903
10/12/2019 101.00p 102.00p 97.40p 101.50p 789392
09/12/2019 102.00p 102.00p 100.00p 101.00p 560021
06/12/2019 101.50p 102.00p 100.50p 102.00p 507468
05/12/2019 97.40p 100.56p 97.40p 99.40p 585448
04/12/2019 98.00p 100.50p 97.40p 99.20p 753107
03/12/2019 100.00p 100.94p 95.20p 97.60p 805141
02/12/2019 100.50p 102.50p 99.60p 100.50p 252076
29/11/2019 101.00p 102.50p 100.50p 101.00p 243367
28/11/2019 102.50p 103.00p 101.50p 102.50p 377049
27/11/2019 103.50p 105.00p 103.50p 104.50p 433880
26/11/2019 101.50p 103.50p 101.00p 103.50p 1712954
25/11/2019 104.50p 104.50p 101.00p 102.50p 1688879
22/11/2019 102.00p 105.50p 101.15p 103.00p 608683
21/11/2019 110.00p 110.00p 100.00p 102.00p 546904
20/11/2019 103.00p 104.00p 102.00p 102.50p 192069
19/11/2019 103.50p 107.10p 102.50p 103.50p 205369
18/11/2019 103.50p 105.95p 103.00p 103.50p 1424218
15/11/2019 104.50p 105.44p 103.00p 103.50p 381620
14/11/2019 105.00p 105.00p 102.00p 103.50p 681595
13/11/2019 104.00p 104.74p 102.50p 102.50p 470347
12/11/2019 103.00p 106.00p 103.00p 105.00p 642302
11/11/2019 105.00p 105.11p 103.50p 104.50p 1871928
08/11/2019 105.00p 107.50p 102.50p 104.00p 2365518
07/11/2019 105.00p 105.50p 104.00p 105.00p 284882
06/11/2019 108.50p 108.50p 102.00p 104.00p 1090932
05/11/2019 105.50p 106.00p 102.33p 103.00p 413872
04/11/2019 111.00p 111.00p 104.00p 105.00p 585091
01/11/2019 106.00p 109.50p 105.50p 106.50p 306899
31/10/2019 110.00p 110.00p 107.00p 107.00p 272646
30/10/2019 107.50p 113.00p 107.50p 110.00p 425651
29/10/2019 109.00p 109.78p 106.22p 107.50p 210604
28/10/2019 111.00p 111.00p 109.00p 110.00p 163667
25/10/2019 109.00p 111.00p 108.00p 111.00p 320185
24/10/2019 112.00p 112.00p 110.00p 112.00p 340270
23/10/2019 111.00p 112.50p 110.00p 111.00p 577383
22/10/2019 110.50p 111.00p 108.50p 110.50p 419319
21/10/2019 112.00p 112.00p 109.50p 110.00p 325673
18/10/2019 109.50p 112.00p 109.50p 112.00p 3653841
17/10/2019 113.50p 113.50p 109.00p 109.50p 1252700
16/10/2019 110.50p 113.00p 108.00p 112.50p 531225
15/10/2019 109.00p 113.00p 108.00p 110.00p 840726
14/10/2019 112.50p 112.50p 106.50p 108.00p 205079
11/10/2019 105.00p 110.00p 103.75p 107.50p 677401
10/10/2019 103.50p 106.75p 103.50p 106.00p 335901
09/10/2019 106.50p 108.50p 103.50p 106.50p 392292

*Close Price adjusted for both dividends and splits