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

 
     
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
Showing 1 to 50 of 253