1. Share Prices

  2. Diversified Gas & Oil (DGOC)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Diversified Gas & Oil Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 6, 2020 97.70 97.80 95.40 95.80 1,614,093
Jul 3, 2020 98.00 98.00 95.60 95.70 447,228
Jul 2, 2020 96.00 97.80 96.00 97.50 652,593
Jul 1, 2020 96.5465 98.00 96.15 97.60 796,514
Jun 30, 2020 94.30 96.90 94.30 96.00 2,261,470
Jun 29, 2020 93.90 95.5699 92.40 94.40 6,982,815
Jun 26, 2020 96.00 97.20 93.70 94.50 504,473
Jun 25, 2020 97.10 97.10 95.4868 96.00 563,896
Jun 24, 2020 97.90 99.016 94.80 95.60 1,598,974
Jun 23, 2020 102.00 102.00 98.6645 99.70 505,834
Jun 22, 2020 101.40 102.40 98.8074 99.10 457,600
Jun 19, 2020 99.20 104.20 99.20 101.00 2,143,522
Jun 18, 2020 99.00 102.60 99.00 100.00 631,680
Jun 17, 2020 100.00 101.86 99.00 99.40 846,861
Jun 16, 2020 99.90 102.20 97.39 101.00 1,854,003
Jun 15, 2020 97.60 100.00 93.3937 99.20 1,732,076
Jun 12, 2020 100.00 101.60 99.00 99.00 1,955,942
Jun 11, 2020 102.28 104.376 100.00 100.20 614,271
Jun 10, 2020 105.00 105.40 102.40 104.40 696,860
Jun 9, 2020 108.00 108.00 103.60 104.00 1,878,570
Jun 8, 2020 108.00 108.40 104.20 104.60 2,912,460
Jun 5, 2020 105.00 107.40 105.00 105.80 3,232,405
Jun 4, 2020 106.60 109.00 102.00 106.00 2,290,558
Jun 3, 2020 106.00 109.80 105.616 107.80 1,741,371
Jun 2, 2020 104.00 107.00 104.00 106.00 639,058
Jun 1, 2020 105.00 107.00 103.261 106.40 687,949
May 29, 2020 110.00 110.00 102.60 103.80 2,372,247
May 28, 2020 105.00 109.60 105.00 109.60 1,094,858
May 27, 2020 108.00 112.00 106.60 106.80 2,056,339
May 26, 2020 106.00 110.00 105.00 106.00 2,581,543
May 25, 2020 103.00 0.00 0.00 105.20 0
May 22, 2020 103.00 105.632 101.40 105.20 1,409,454
May 21, 2020 100.60 103.44 100.40 102.20 2,000,501
May 20, 2020 102.00 102.00 100.00 101.00 1,529,864
May 19, 2020 101.60 102.855 101.60 102.00 3,886,471
May 18, 2020 102.60 104.00 101.40 101.60 3,548,961
May 15, 2020 107.60 107.60 99.40 101.20 3,238,225
May 14, 2020 104.00 106.20 102.072 103.60 3,777,283
May 13, 2020 107.00 107.80 104.347 105.60 3,937,643
May 12, 2020 108.00 113.00 105.00 107.00 22,643,930
May 11, 2020 109.80 109.80 108.00 109.80 331,169
May 8, 2020 0.00 0.00 0.00 108.80 0
May 7, 2020 108.60 110.00 106.46 108.80 578,289
May 6, 2020 107.00 110.00 107.00 110.00 2,452,802
May 5, 2020 99.70 106.60 98.00 106.60 4,331,996
May 4, 2020 96.00 97.845 94.00 97.00 1,022,295
May 1, 2020 93.10 97.00 91.1501 96.00 2,623,781
Apr 30, 2020 94.70 94.70 90.325 94.60 1,399,780
Apr 29, 2020 92.90 94.60 68.8451 92.90 2,491,244
Apr 28, 2020 92.80 94.94 91.10 93.60 904,545
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag