1. Share Prices

  2. Diversified Gas & Oil PLC (DGOC)

113.60p+1.40 (+1.25 %)19 Jan 2021, 17:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Diversified Gas & Oil PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 18, 2021113.60p113.60p111.65p112.20p455,048
Jan 15, 2021113.00p113.00p110.60p112.00p2,687,789
Jan 14, 2021113.00p114.40p112.40p113.00p703,046
Jan 13, 2021114.00p114.00p112.20p112.40p1,222,506
Jan 12, 2021111.60p112.20p111.40p112.00p1,447,127
Jan 11, 2021112.20p113.00p111.60p111.60p908,584
Jan 8, 2021114.00p114.20p112.40p113.00p783,462
Jan 7, 2021114.60p114.60p113.40p113.60p1,088,474
Jan 6, 2021114.00p114.80p113.20p114.20p1,518,808
Jan 5, 2021113.40p114.00p112.00p114.00p1,162,526
Jan 4, 2021113.20p114.60p112.80p113.00p1,167,794
Dec 31, 2020115.40p116.00p113.00p113.00p369,477
Dec 30, 2020115.00p115.80p114.20p114.80p736,520
Dec 29, 2020114.20p114.60p112.60p114.40p1,354,899
Dec 24, 2020112.60p113.40p111.89p113.20p511,497
Dec 23, 2020111.60p113.00p111.60p112.60p1,375,281
Dec 22, 2020111.40p111.80p110.40p111.80p1,019,047
Dec 21, 2020111.00p112.77p110.00p110.80p2,234,456
Dec 18, 2020112.80p112.80p111.20p111.80p1,311,083
Dec 17, 2020113.00p113.00p111.02p112.60p819,403
Dec 16, 2020113.00p113.00p111.60p112.40p1,769,609
Dec 15, 2020111.40p112.60p109.60p111.60p956,350
Dec 14, 2020112.00p112.94p111.00p111.40p981,130
Dec 11, 2020108.40p111.20p108.40p110.60p1,546,298
Dec 10, 2020109.40p110.20p108.60p109.40p1,108,732
Dec 9, 2020108.00p110.00p108.00p108.60p3,282,673
Dec 8, 2020106.20p108.80p104.00p108.00p4,810,398
Dec 7, 2020108.00p108.00p105.40p105.80p1,713,442
Dec 4, 2020107.40p108.20p107.19p107.80p2,526,628
Dec 3, 2020108.80p109.20p107.20p107.40p1,404,299
Dec 2, 2020110.20p110.60p107.40p108.60p11,448,519
Dec 1, 2020109.80p111.00p109.60p110.20p1,974,046
Nov 30, 2020108.40p110.20p107.21p109.20p14,542,228
Nov 27, 2020109.00p109.00p107.26p109.00p3,531,707
Nov 26, 2020110.00p110.00p107.40p108.80p2,094,540
Nov 25, 2020112.40p113.80p109.17p111.80p3,989,538
Nov 24, 2020111.00p112.40p110.80p111.20p4,684,357
Nov 23, 2020111.60p112.40p110.40p111.00p1,725,897
Nov 20, 2020111.60p111.80p110.60p110.80p1,668,386
Nov 19, 2020111.40p112.00p110.40p111.00p3,008,731
Nov 18, 2020112.40p112.40p111.20p111.20p13,082,104
Nov 17, 2020113.00p113.00p110.80p111.40p3,328,510
Nov 16, 2020112.60p114.40p111.80p112.00p3,416,093
Nov 13, 2020112.40p113.20p111.40p112.00p4,253,087
Nov 12, 2020114.00p115.00p112.80p113.00p3,611,276
Nov 11, 2020111.80p115.00p111.80p113.80p5,635,636
Nov 10, 2020113.00p113.00p111.00p111.80p2,150,939
Nov 9, 2020112.80p112.80p110.80p112.20p1,895,191
Nov 6, 2020113.00p113.00p110.60p111.00p751,214
Nov 5, 2020114.00p114.00p111.20p112.20p7,039,810
123456
Showing 1 to 50 of 253

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC129.808.89
Network International Holdings PLC348.805.70
Wetherspoon ( J.D.) PLC1,183.004.14
Easyjet PLC845.203.58
Smith & Nephew PLC1,624.003.47
Bmo Commercial Property Trust Limited78.303.43

Fallers

CompanyPrice% Chg
Entain PLC1,245.00-11.92
Wood Group (John) PLC328.90-5.76
Premier Foods PLC102.80-4.81
Ao World PLC361.50-4.24
Britvic PLC755.00-4.19
Wh Smith PLC1,555.00-4.13