- Share Prices
Diversified Gas & Oil PLC (DGOC)
113.60p+1.40 (+1.25 %)19 Jan 2021, 17:45
Diversified Gas & Oil PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 18, 2021 | 113.60p | 113.60p | 111.65p | 112.20p | 455,048 |
Jan 15, 2021 | 113.00p | 113.00p | 110.60p | 112.00p | 2,687,789 |
Jan 14, 2021 | 113.00p | 114.40p | 112.40p | 113.00p | 703,046 |
Jan 13, 2021 | 114.00p | 114.00p | 112.20p | 112.40p | 1,222,506 |
Jan 12, 2021 | 111.60p | 112.20p | 111.40p | 112.00p | 1,447,127 |
Jan 11, 2021 | 112.20p | 113.00p | 111.60p | 111.60p | 908,584 |
Jan 8, 2021 | 114.00p | 114.20p | 112.40p | 113.00p | 783,462 |
Jan 7, 2021 | 114.60p | 114.60p | 113.40p | 113.60p | 1,088,474 |
Jan 6, 2021 | 114.00p | 114.80p | 113.20p | 114.20p | 1,518,808 |
Jan 5, 2021 | 113.40p | 114.00p | 112.00p | 114.00p | 1,162,526 |
Jan 4, 2021 | 113.20p | 114.60p | 112.80p | 113.00p | 1,167,794 |
Dec 31, 2020 | 115.40p | 116.00p | 113.00p | 113.00p | 369,477 |
Dec 30, 2020 | 115.00p | 115.80p | 114.20p | 114.80p | 736,520 |
Dec 29, 2020 | 114.20p | 114.60p | 112.60p | 114.40p | 1,354,899 |
Dec 24, 2020 | 112.60p | 113.40p | 111.89p | 113.20p | 511,497 |
Dec 23, 2020 | 111.60p | 113.00p | 111.60p | 112.60p | 1,375,281 |
Dec 22, 2020 | 111.40p | 111.80p | 110.40p | 111.80p | 1,019,047 |
Dec 21, 2020 | 111.00p | 112.77p | 110.00p | 110.80p | 2,234,456 |
Dec 18, 2020 | 112.80p | 112.80p | 111.20p | 111.80p | 1,311,083 |
Dec 17, 2020 | 113.00p | 113.00p | 111.02p | 112.60p | 819,403 |
Dec 16, 2020 | 113.00p | 113.00p | 111.60p | 112.40p | 1,769,609 |
Dec 15, 2020 | 111.40p | 112.60p | 109.60p | 111.60p | 956,350 |
Dec 14, 2020 | 112.00p | 112.94p | 111.00p | 111.40p | 981,130 |
Dec 11, 2020 | 108.40p | 111.20p | 108.40p | 110.60p | 1,546,298 |
Dec 10, 2020 | 109.40p | 110.20p | 108.60p | 109.40p | 1,108,732 |
Dec 9, 2020 | 108.00p | 110.00p | 108.00p | 108.60p | 3,282,673 |
Dec 8, 2020 | 106.20p | 108.80p | 104.00p | 108.00p | 4,810,398 |
Dec 7, 2020 | 108.00p | 108.00p | 105.40p | 105.80p | 1,713,442 |
Dec 4, 2020 | 107.40p | 108.20p | 107.19p | 107.80p | 2,526,628 |
Dec 3, 2020 | 108.80p | 109.20p | 107.20p | 107.40p | 1,404,299 |
Dec 2, 2020 | 110.20p | 110.60p | 107.40p | 108.60p | 11,448,519 |
Dec 1, 2020 | 109.80p | 111.00p | 109.60p | 110.20p | 1,974,046 |
Nov 30, 2020 | 108.40p | 110.20p | 107.21p | 109.20p | 14,542,228 |
Nov 27, 2020 | 109.00p | 109.00p | 107.26p | 109.00p | 3,531,707 |
Nov 26, 2020 | 110.00p | 110.00p | 107.40p | 108.80p | 2,094,540 |
Nov 25, 2020 | 112.40p | 113.80p | 109.17p | 111.80p | 3,989,538 |
Nov 24, 2020 | 111.00p | 112.40p | 110.80p | 111.20p | 4,684,357 |
Nov 23, 2020 | 111.60p | 112.40p | 110.40p | 111.00p | 1,725,897 |
Nov 20, 2020 | 111.60p | 111.80p | 110.60p | 110.80p | 1,668,386 |
Nov 19, 2020 | 111.40p | 112.00p | 110.40p | 111.00p | 3,008,731 |
Nov 18, 2020 | 112.40p | 112.40p | 111.20p | 111.20p | 13,082,104 |
Nov 17, 2020 | 113.00p | 113.00p | 110.80p | 111.40p | 3,328,510 |
Nov 16, 2020 | 112.60p | 114.40p | 111.80p | 112.00p | 3,416,093 |
Nov 13, 2020 | 112.40p | 113.20p | 111.40p | 112.00p | 4,253,087 |
Nov 12, 2020 | 114.00p | 115.00p | 112.80p | 113.00p | 3,611,276 |
Nov 11, 2020 | 111.80p | 115.00p | 111.80p | 113.80p | 5,635,636 |
Nov 10, 2020 | 113.00p | 113.00p | 111.00p | 111.80p | 2,150,939 |
Nov 9, 2020 | 112.80p | 112.80p | 110.80p | 112.20p | 1,895,191 |
Nov 6, 2020 | 113.00p | 113.00p | 110.60p | 111.00p | 751,214 |
Nov 5, 2020 | 114.00p | 114.00p | 111.20p | 112.20p | 7,039,810 |