522.50p+0.00 (+0.00%)08 May 2024, 17:21
Vaalco Energy, Inc. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 8, 2024 | 522.50p | 492.21p | 492.21p | 522.50p | 3,924 |
May 3, 2024 | 537.50p | 491.50p | 491.50p | 522.50p | 3,133 |
Apr 29, 2024 | 550.00p | 527.27p | 511.60p | 550.00p | 11,472 |
Apr 11, 2024 | 555.00p | 579.55p | 579.55p | 555.00p | 5,094 |
Apr 5, 2024 | 550.00p | 572.91p | 572.91p | 555.00p | 1,083 |
Apr 4, 2024 | 587.62p | 587.62p | 587.62p | 555.00p | 4,754 |
Apr 3, 2024 | 510.00p | 590.11p | 590.11p | 555.00p | 666 |
Mar 26, 2024 | 480.00p | 529.63p | 529.63p | 485.00p | 10,845 |
Mar 25, 2024 | 465.00p | 445.00p | 445.00p | 480.00p | 15,232 |
Mar 22, 2024 | 450.00p | 488.80p | 488.80p | 460.00p | 2,388 |
Mar 20, 2024 | 440.00p | 421.00p | 421.00p | 445.00p | 8,851 |
Mar 18, 2024 | 425.00p | 409.38p | 401.00p | 425.00p | 8,111 |
Mar 15, 2024 | 380.00p | 401.00p | 400.00p | 425.00p | 21,396 |
Mar 6, 2024 | 350.00p | 336.72p | 336.72p | 350.00p | 1,093 |
Feb 22, 2024 | 345.00p | 336.26p | 336.26p | 345.00p | 3,989 |
Feb 16, 2024 | 345.00p | 348.68p | 348.68p | 345.00p | 220 |
Feb 7, 2024 | 355.00p | 390.00p | 390.00p | 355.00p | 123 |
Feb 2, 2024 | 355.00p | 330.72p | 330.72p | 355.00p | 2,538 |
Jan 12, 2024 | 360.00p | 347.92p | 347.92p | 360.00p | 2,032 |
Jan 11, 2024 | 360.00p | 343.59p | 343.59p | 360.00p | 3,170 |
Dec 6, 2023 | 360.00p | 330.00p | 330.00p | 360.00p | 122 |
Nov 20, 2023 | 360.00p | 385.00p | 385.00p | 360.00p | 6,593 |
Nov 16, 2023 | 360.00p | 330.00p | 330.00p | 360.00p | 2,004 |
Nov 15, 2023 | 360.00p | 388.80p | 388.80p | 360.00p | 3,016 |
Nov 10, 2023 | 360.00p | 388.80p | 388.80p | 360.00p | 3,334 |
Nov 8, 2023 | 360.00p | 388.80p | 388.80p | 360.00p | 10,586 |
Nov 2, 2023 | 360.00p | 390.00p | 390.00p | 360.00p | 4,290 |
Oct 20, 2023 | 350.00p | 374.00p | 350.00p | 350.00p | 2,555 |
Oct 19, 2023 | 350.00p | 340.00p | 340.00p | 350.00p | 4,716 |
Oct 18, 2023 | 350.00p | 340.00p | 340.00p | 350.00p | 1,005 |
Oct 17, 2023 | 350.00p | 360.43p | 360.43p | 350.00p | 6,548 |
Oct 12, 2023 | 330.00p | 335.85p | 335.85p | 330.00p | 701 |
Oct 2, 2023 | 355.00p | 349.52p | 349.52p | 355.00p | 4,899 |
Sep 26, 2023 | 350.00p | 334.17p | 334.17p | 355.00p | 25 |
Sep 11, 2023 | 350.00p | 338.08p | 338.08p | 350.00p | 5,187 |
Aug 10, 2023 | 325.00p | 373.71p | 340.00p | 340.00p | 33,357 |
Aug 9, 2023 | 325.00p | 305.00p | 305.00p | 325.00p | 3,426 |
Jul 14, 2023 | 305.00p | 304.18p | 304.18p | 305.00p | 3,303 |
Jul 12, 2023 | 305.00p | 315.54p | 315.54p | 305.00p | 1,775 |
Jul 11, 2023 | 305.00p | 309.37p | 309.37p | 305.00p | 5,869 |
Jul 5, 2023 | 305.00p | 298.22p | 298.22p | 305.00p | 2,125 |
Jun 27, 2023 | 315.00p | 282.33p | 282.33p | 315.00p | 1,505 |
Jun 20, 2023 | 315.00p | 307.14p | 307.14p | 315.00p | 1,268 |
May 9, 2023 | 335.00p | 344.33p | 344.33p | 335.00p | 1,002 |
Showing 1 to 44 of 44
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 301.10 | 7.69 |
Hays PLC | 97.90 | 4.09 |
Watches Of Switzerland Group PLC | 336.80 | 3.63 |
Pz Cussons PLC | 105.60 | 3.33 |
Marshalls PLC | 292.50 | 3.17 |
Genuit Group PLC | 455.50 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Patria Private Equity Trust PLC | 534.00 | -5.49 |
3I Group PLC | 2,820.00 | -5.18 |
Petershill Partners PLC | 200.00 | -4.76 |
Baltic Classifieds Group PLC | 236.50 | -4.25 |
HSBC Holdings PLC | 690.90 | -4.15 |
Bellevue Healthcare Trust PLC | 141.60 | -3.41 |