Dark

DGOC
DIVERSIFIED GAS & OIL PLC
stock LSE

Inactive

May 6, 2021

1.21GBP+1.003%(+0.01)1,186,114

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-06	1.2080	1.2120	1.1960	1.2080	+1.003%	1,186,114	0.000%
2021-05-05	1.2240	1.2240	1.1760	1.1960	-0.333%	2,849,367	+1.003%
2021-05-04	1.2380	1.2380	1.1920	1.2000	-1.639%	1,135,648	+0.667%
2021-04-30	1.2220	1.2420	1.2180	1.2200	+3.041%	4,031,416	-0.984%
2021-04-29	1.1920	1.1920	1.1400	1.1840	+3.497%	2,360,880	+2.027%
2021-04-28	1.1240	1.1440	1.1080	1.1440	+3.063%	1,447,493	+5.594%
2021-04-27	1.1020	1.1100	1.0900	1.1100	+0.362%	3,411,587	+8.829%
2021-04-26	1.1040	1.1060	1.0900	1.1060	+0.912%	1,473,748	+9.222%
2021-04-23	1.1060	1.1080	1.0960	1.0960	-0.544%	5,198,098	+10.219%
2021-04-22	1.1220	1.1240	1.1000	1.1020	-0.899%	3,843,634	+9.619%
2021-04-21	1.1040	1.1120	1.0940	1.1120	+1.275%	2,954,354	+8.633%
2021-04-20	1.1240	1.1300	1.0980	1.0980	-2.313%	3,311,520	+10.018%
2021-04-19	1.1300	1.1320	1.1200	1.1240	+0.178%	832,932	+7.473%
2021-04-16	1.1260	1.1360	1.1220	1.1220	+0.358%	2,089,165	+7.665%
2021-04-15	1.1420	1.1420	1.1180	1.1180	-1.411%	690,091	+8.050%
2021-04-14	1.1400	1.1500	1.1340	1.1340	-0.874%	861,489	+6.526%
2021-04-13	1.1400	1.1440	1.1220	1.1440	+0.527%	2,448,663	+5.594%
2021-04-12	1.1600	1.1600	1.1200	1.1380	+1.246%	1,095,616	+6.151%
2021-04-09	1.1260	1.1280	1.1120	1.1240	+0.357%	5,964,125	+7.473%
2021-04-08	1.1460	1.1460	1.1200	1.1200	-1.582%	1,939,228	+7.857%
2021-04-07	1.1460	1.1520	1.1340	1.1380	-0.698%	1,316,185	+6.151%
2021-04-06	1.1380	1.1560	1.1220	1.1460	+1.416%	1,323,065	+5.410%
2021-04-01	1.1240	1.1300	1.1100	1.1300	+1.802%	1,379,068	+6.903%
2021-03-31	1.1300	1.1360	1.1100	1.1100	-1.596%	2,086,239	+8.829%
2021-03-30	1.1220	1.1360	1.1200	1.1280	+0.714%	1,119,602	+7.092%
2021-03-29	1.1160	1.1280	1.1140	1.1200	-0.356%	902,066	+7.857%
2021-03-26	1.1140	1.1240	1.1140	1.1240	+1.079%	1,159,455	+7.473%
2021-03-25	1.1200	1.1240	1.1120	1.1120	-0.891%	1,268,059	+8.633%
2021-03-24	1.1060	1.1260	1.1060	1.1220	+1.081%	889,917	+7.665%
2021-03-23	1.1360	1.1360	1.1100	1.1100	-1.246%	1,425,536	+8.829%
2021-03-22	1.1200	1.1380	1.1140	1.1240	+0.898%	1,127,256	+7.473%
2021-03-19	1.1360	1.1360	1.1020	1.1140	-1.241%	4,289,054	+8.438%
2021-03-18	1.1200	1.1420	1.1160	1.1280	+0.714%	2,624,460	+7.092%
2021-03-17	1.1220	1.1300	1.1140	1.1200	-0.178%	2,198,520	+7.857%
2021-03-16	1.1560	1.1560	1.1140	1.1220	-2.094%	4,924,699	+7.665%
2021-03-15	1.2100	1.2100	1.1360	1.1460	-2.716%	2,286,911	+5.410%
2021-03-12	1.2300	1.2300	1.1660	1.1780	-0.675%	1,561,054	+2.547%
2021-03-11	1.1860	1.2120	1.1660	1.1860	+0.508%	1,742,456	+1.855%
2021-03-10	1.1900	1.1940	1.1460	1.1800	-0.673%	2,764,649	+2.373%
2021-03-09	1.2380	1.2720	1.1880	1.1880	-5.564%	4,305,304	+1.684%
2021-03-08	1.2800	1.2800	1.2400	1.2580	-1.719%	2,539,765	-3.975%
2021-03-05	1.2600	1.2860	1.2560	1.2800	+0.787%	1,576,495	-5.625%
2021-03-04	1.2860	1.2880	1.2520	1.2700	-3.053%	3,653,737	-4.882%
2021-03-03	1.2700	1.3100	1.2640	1.3100	+3.803%	2,107,868	-7.786%
2021-03-02	1.2860	1.3000	1.2620	1.2620	-1.097%	5,140,675	-4.279%
2021-03-01	1.2700	1.2820	1.2620	1.2760	+2.080%	1,206,289	-5.329%
2021-02-26	1.2500	1.2640	1.2360	1.2500	-1.420%	2,472,861	-3.360%
2021-02-25	1.2500	1.2700	1.2460	1.2680	+2.093%	1,195,439	-4.732%
2021-02-24	1.2400	1.2520	1.2220	1.2420	+0.648%	2,769,365	-2.738%
2021-02-23	1.2660	1.2660	1.2300	1.2340	-1.122%	1,351,263	-2.107%
2021-02-22	1.2860	1.2900	1.2460	1.2480	-2.955%	1,248,559	-3.205%
2021-02-19	1.2860	1.2860	1.2640	1.2860	+0.156%	671,386	-6.065%
2021-02-18	1.2860	1.2940	1.2760	1.2840	-0.156%	744,070	-5.919%
2021-02-17	1.2940	1.3000	1.2760	1.2860	+0.156%	3,724,664	-6.065%
2021-02-16	1.2560	1.2860	1.2560	1.2840	+2.229%	1,728,707	-5.919%
2021-02-15	1.2500	1.2620	1.2320	1.2560	+2.614%	3,196,156	-3.822%
2021-02-12	1.2120	1.2380	1.2120	1.2240	-0.163%	1,109,724	-1.307%
2021-02-11	1.2260	1.2480	1.2260	1.2260	-0.969%	1,472,185	-1.468%
2021-02-10	1.2500	1.2500	1.2360	1.2380	-0.482%	1,391,110	-2.423%
2021-02-09	1.2500	1.2560	1.2380	1.2440	-0.480%	1,150,323	-2.894%
2021-02-08	1.2440	1.2540	1.2320	1.2500	+0.969%	2,903,221	-3.360%
2021-02-05	1.1900	1.2480	1.1700	1.2380	+5.451%	3,944,090	-2.423%
2021-02-04	1.1640	1.1760	1.1580	1.1740	+0.514%	1,000,222	+2.896%
2021-02-03	1.1900	1.1900	1.1640	1.1680	-1.849%	1,476,151	+3.425%
2021-02-02	1.1540	1.1940	1.1540	1.1900	+0.847%	1,386,835	+1.513%
2021-02-01	1.1600	1.1860	1.1500	1.1800	+2.431%	1,352,509	+2.373%
2021-01-29	1.1500	1.1580	1.1300	1.1520	-0.173%	1,532,173	+4.861%
2021-01-28	1.1560	1.1560	1.1380	1.1540	0.000%	786,914	+4.679%
2021-01-27	1.1460	1.1540	1.1280	1.1540	+1.051%	1,619,825	+4.679%
2021-01-26	1.1300	1.1420	1.1120	1.1420	+1.964%	2,612,959	+5.779%
2021-01-25	1.1400	1.1400	1.1160	1.1200	-0.533%	1,240,417	+7.857%
2021-01-22	1.1360	1.1360	1.1260	1.1260	-0.880%	648,335	+7.282%
2021-01-21	1.1540	1.1540	1.1300	1.1360	+0.176%	1,019,770	+6.338%
2021-01-20	1.1500	1.1540	1.1320	1.1340	-0.176%	1,459,564	+6.526%
2021-01-19	1.1220	1.1360	1.1200	1.1360	+1.248%	942,675	+6.338%
2021-01-18	1.1360	1.1360	1.1180	1.1220	+0.179%	455,048	+7.665%
2021-01-15	1.1300	1.1300	1.1060	1.1200	-0.885%	2,687,789	+7.857%
2021-01-14	1.1300	1.1440	1.1240	1.1300	+0.534%	703,046	+6.903%
2021-01-13	1.1400	1.1400	1.1220	1.1240	+0.357%	1,222,506	+7.473%
2021-01-12	1.1160	1.1220	1.1140	1.1200	+0.358%	1,447,127	+7.857%
2021-01-11	1.1220	1.1300	1.1160	1.1160	-1.239%	908,584	+8.244%
2021-01-08	1.1400	1.1420	1.1240	1.1300	-0.528%	783,462	+6.903%
2021-01-07	1.1460	1.1460	1.1340	1.1360	-0.525%	1,088,474	+6.338%
2021-01-06	1.1400	1.1480	1.1320	1.1420	+0.175%	1,518,808	+5.779%
2021-01-05	1.1340	1.1400	1.1200	1.1400	+0.885%	1,162,526	+5.965%
2021-01-04	1.1320	1.1460	1.1280	1.1300	0.000%	1,167,794	+6.903%
2020-12-31	1.1540	1.1600	1.1300	1.1300	-1.568%	369,477	+6.903%
2020-12-30	1.1500	1.1580	1.1420	1.1480	+0.350%	736,520	+5.226%
2020-12-29	1.1420	1.1460	1.1260	1.1440	+1.060%	1,354,899	+5.594%
2020-12-24	1.1260	1.1340	1.1260	1.1320	+0.533%	511,497	+6.714%
2020-12-23	1.1160	1.1300	1.1160	1.1260	+0.716%	1,375,281	+7.282%
2020-12-22	1.1140	1.1180	1.1040	1.1180	+0.903%	1,019,047	+8.050%
2020-12-21	1.1100	1.1140	1.1000	1.1080	-0.894%	2,234,456	+9.025%
2020-12-18	1.1280	1.1280	1.1120	1.1180	-0.710%	1,311,083	+8.050%
2020-12-17	1.1300	1.1300	1.1120	1.1260	+0.178%	819,403	+7.282%
2020-12-16	1.1300	1.1300	1.1160	1.1240	+0.717%	1,769,609	+7.473%
2020-12-15	1.1140	1.1260	1.0960	1.1160	+0.180%	956,350	+8.244%
2020-12-14	1.1200	1.1280	1.1100	1.1140	+0.723%	981,130	+8.438%
2020-12-11	1.0840	1.1120	1.0840	1.1060	+1.097%	1,546,298	+9.222%
2020-12-10	1.0940	1.1020	1.0860	1.0940	+0.737%	1,108,732	+10.420%
2020-12-09	1.0800	1.1000	1.0800	1.0860	+0.556%	3,282,673	+11.234%
2020-12-08	1.0620	1.0880	1.0400	1.0800	+2.079%	4,810,398	+11.852%
2020-12-07	1.0800	1.0800	1.0540	1.0580	-1.855%	1,713,442	+14.178%
2020-12-04	1.0740	1.0820	1.0740	1.0780	+0.372%	2,526,628	+12.059%
2020-12-03	1.0880	1.0920	1.0740	1.0740	-1.105%	1,404,299	+12.477%
2020-12-02	1.1020	1.1060	1.0740	1.0860	-1.452%	11,448,519	+11.234%
2020-12-01	1.0980	1.1100	1.0960	1.1020	+0.916%	1,974,046	+9.619%
2020-11-30	1.0840	1.1020	1.0740	1.0920	+0.183%	14,542,228	+10.623%
2020-11-27	1.0900	1.0900	1.0740	1.0900	+0.184%	3,531,707	+10.826%
2020-11-26	1.1000	1.1000	1.0740	1.0880	-2.683%	2,094,540	+11.029%
2020-11-25	1.1240	1.1380	1.1160	1.1180	+0.540%	3,989,538	+8.050%
2020-11-24	1.1100	1.1240	1.1080	1.1120	+0.180%	4,684,357	+8.633%
2020-11-23	1.1160	1.1240	1.1040	1.1100	+0.181%	1,725,897	+8.829%
2020-11-20	1.1160	1.1180	1.1060	1.1080	-0.180%	1,668,386	+9.025%
2020-11-19	1.1140	1.1200	1.1040	1.1100	-0.180%	3,008,731	+8.829%
2020-11-18	1.1240	1.1240	1.1120	1.1120	-0.180%	13,082,104	+8.633%
2020-11-17	1.1300	1.1300	1.1080	1.1140	-0.536%	3,328,510	+8.438%
2020-11-16	1.1260	1.1440	1.1180	1.1200	0.000%	3,416,093	+7.857%
2020-11-13	1.1240	1.1320	1.1140	1.1200	-0.885%	4,253,087	+7.857%
2020-11-12	1.1400	1.1500	1.1280	1.1300	-0.703%	3,611,276	+6.903%
2020-11-11	1.1180	1.1500	1.1180	1.1380	+1.789%	5,635,636	+6.151%
2020-11-10	1.1300	1.1300	1.1100	1.1180	-0.357%	2,150,939	+8.050%
2020-11-09	1.1280	1.1280	1.1080	1.1220	+1.081%	1,895,191	+7.665%
2020-11-06	1.1300	1.1300	1.1060	1.1100	-1.070%	751,214	+8.829%
2020-11-05	1.1400	1.1400	1.1120	1.1220	-0.355%	7,039,810	+7.665%
2020-11-04	1.1480	1.1480	1.1200	1.1260	-2.087%	1,391,352	+7.282%
2020-11-03	1.1500	1.1760	1.1440	1.1500	+0.349%	3,276,460	+5.043%
2020-11-02	1.1220	1.1480	1.1080	1.1460	+2.504%	2,302,617	+5.410%
2020-10-30	1.0960	1.1260	1.0960	1.1180	+1.268%	2,206,219	+8.050%
2020-10-29	1.0800	1.1100	1.0800	1.1040	+3.565%	2,224,417	+9.420%
2020-10-28	1.0600	1.0800	1.0540	1.0660	0.000%	6,046,470	+13.321%
2020-10-27	1.0600	1.0660	1.0540	1.0660	+0.756%	3,407,412	+13.321%
2020-10-26	1.0500	1.0860	1.0500	1.0580	-0.189%	1,548,865	+14.178%
2020-10-23	1.0620	1.0800	1.0520	1.0600	+0.379%	1,356,244	+13.962%
2020-10-22	1.0600	1.0680	1.0460	1.0560	+0.763%	1,751,881	+14.394%
2020-10-21	1.0580	1.0580	1.0420	1.0480	-0.190%	712,595	+15.267%
2020-10-20	1.0500	1.0620	1.0440	1.0500	0.000%	1,674,228	+15.048%
2020-10-19	1.0600	1.0700	1.0500	1.0500	0.000%	747,996	+15.048%
2020-10-16	1.0700	1.0800	1.0440	1.0500	-0.943%	2,064,792	+15.048%
2020-10-15	1.0460	1.0600	1.0420	1.0600	+0.379%	1,185,703	+13.962%
2020-10-14	1.0660	1.0660	1.0520	1.0560	-0.565%	462,146	+14.394%
2020-10-13	1.0860	1.0860	1.0600	1.0620	-1.848%	3,836,776	+13.748%
2020-10-12	1.0800	1.0880	1.0680	1.0820	+0.933%	2,849,383	+11.645%
2020-10-09	1.0400	1.0760	1.0400	1.0720	+2.095%	2,192,544	+12.687%
2020-10-08	1.0640	1.0640	1.0440	1.0500	-0.943%	693,832	+15.048%
2020-10-07	1.0820	1.0820	1.0520	1.0600	-1.852%	685,389	+13.962%
2020-10-06	1.0680	1.0800	1.0680	1.0800	+0.935%	1,380,268	+11.852%
2020-10-05	1.0280	1.0760	1.0200	1.0700	+4.902%	1,378,283	+12.897%
2020-10-02	1.0500	1.0500	1.0000	1.0200	-1.544%	935,715	+18.431%
2020-10-01	1.0400	1.0560	1.0300	1.0360	-1.333%	589,778	+16.602%
2020-09-30	1.0440	1.0580	1.0400	1.0500	-0.190%	754,017	+15.048%
2020-09-29	1.0500	1.0600	1.0360	1.0520	0.000%	2,069,078	+14.829%
2020-09-28	1.0860	1.0860	1.0360	1.0520	+1.349%	878,273	+14.829%
2020-09-25	1.0700	1.0700	1.0340	1.0380	-2.627%	992,481	+16.378%
2020-09-24	1.0660	1.0780	1.0560	1.0660	-0.929%	3,441,222	+13.321%
2020-09-23	1.0300	1.0820	1.0200	1.0760	+4.669%	3,267,892	+12.268%
2020-09-22	1.0400	1.0460	1.0120	1.0280	-0.580%	3,490,547	+17.510%
2020-09-21	1.0480	1.0480	1.0160	1.0340	-1.524%	1,928,276	+16.828%
2020-09-18	1.0320	1.0560	1.0140	1.0500	+0.962%	53,745,225	+15.048%
2020-09-17	1.0560	1.0580	1.0200	1.0400	-1.141%	3,626,703	+16.154%
2020-09-16	1.0520	1.0600	1.0400	1.0520	-0.755%	1,182,712	+14.829%
2020-09-15	1.0600	1.0880	1.0380	1.0600	+1.727%	2,451,690	+13.962%
2020-09-14	1.0700	1.0700	1.0420	1.0420	-2.068%	4,103,371	+15.931%
2020-09-11	1.0600	1.0640	1.0480	1.0640	+0.188%	2,731,684	+13.534%
2020-09-10	1.0700	1.0760	1.0540	1.0620	-1.117%	5,337,300	+13.748%
2020-09-09	1.0740	1.1160	1.0580	1.0740	0.000%	2,463,637	+12.477%
2020-09-08	1.0880	1.0880	1.0740	1.0740	-0.923%	1,204,535	+12.477%
2020-09-07	1.1000	1.1000	1.0740	1.0840	+0.370%	1,251,763	+11.439%
2020-09-04	1.0900	1.0980	1.0700	1.0800	+0.372%	2,214,541	+11.852%
2020-09-03	1.0740	1.0920	1.0720	1.0760	-1.103%	1,364,847	+12.268%
2020-09-02	1.0900	1.0960	1.0820	1.0880	-0.183%	1,261,018	+11.029%
2020-09-01	1.1000	1.1060	1.0780	1.0900	-1.268%	5,703,189	+10.826%
2020-08-28	1.0920	1.1040	1.0920	1.1040	+1.471%	2,762,586	+9.420%
2020-08-27	1.1060	1.1060	1.0860	1.0880	-1.627%	1,749,272	+11.029%
2020-08-26	1.0940	1.1160	1.0780	1.1060	+1.282%	6,695,056	+9.222%
2020-08-25	1.1000	1.1000	1.0860	1.0920	-0.183%	5,421,520	+10.623%
2020-08-24	1.1000	1.1380	1.0860	1.0940	0.000%	3,502,363	+10.420%
2020-08-21	1.0980	1.0980	1.0860	1.0940	+0.551%	764,198	+10.420%
2020-08-20	1.1000	1.1020	1.0880	1.0880	-0.911%	2,377,872	+11.029%
2020-08-19	1.0620	1.1120	1.0620	1.0980	+0.366%	3,126,543	+10.018%
2020-08-18	1.1200	1.1240	1.0900	1.0940	-2.496%	1,379,693	+10.420%
2020-08-17	1.0600	1.1220	1.0600	1.1220	+4.664%	1,103,229	+7.665%
2020-08-14	1.0580	1.0800	1.0420	1.0720	+2.095%	1,346,255	+12.687%
2020-08-13	1.0680	1.0680	1.0360	1.0500	+0.382%	886,110	+15.048%
2020-08-12	1.0480	1.0580	1.0340	1.0460	-0.381%	702,121	+15.488%
2020-08-11	1.0080	1.0500	1.0080	1.0500	+4.167%	1,732,358	+15.048%
2020-08-10	1.0100	1.0320	1.0080	1.0080	+1.307%	2,291,654	+19.841%
2020-08-07	1.0000	1.0060	0.9950	0.9950	-0.400%	488,514	+21.407%
2020-08-06	1.0100	1.0100	0.9790	0.9990	-0.100%	610,833	+20.921%
2020-08-05	0.9910	1.0160	0.9900	1.0000	+1.112%	2,461,672	+20.800%
2020-08-04	0.9740	1.0160	0.9700	0.9890	+1.644%	977,387	+22.144%
2020-08-03	0.9900	0.9900	0.9600	0.9730	+0.934%	627,921	+24.152%
2020-07-31	0.9930	0.9930	0.9640	0.9640	-1.230%	715,409	+25.311%
2020-07-30	0.9990	0.9990	0.9670	0.9760	+0.412%	1,457,896	+23.770%
2020-07-29	0.9600	1.0000	0.9580	0.9720	+0.830%	394,295	+24.280%
2020-07-28	0.9700	0.9860	0.9620	0.9640	-0.207%	582,696	+25.311%
2020-07-27	1.0180	1.0180	0.9640	0.9660	-0.103%	1,099,968	+25.052%
2020-07-24	0.9670	0.9830	0.9620	0.9670	0.000%	1,916,434	+24.922%
2020-07-23	1.0000	1.0000	0.9630	0.9670	-2.323%	678,721	+24.922%
2020-07-22	1.0000	1.0200	0.9740	0.9900	-1.000%	591,013	+22.020%
2020-07-21	1.0020	1.0220	0.9830	1.0000	+0.604%	744,738	+20.800%
2020-07-20	0.9500	1.0180	0.9500	0.9940	-0.600%	2,070,107	+21.529%
2020-07-17	0.9880	1.0000	0.9880	1.0000	+0.604%	1,176,855	+20.800%
2020-07-16	0.9690	0.9940	0.9690	0.9940	+2.899%	1,175,660	+21.529%
2020-07-15	0.9500	0.9680	0.9500	0.9660	+1.684%	494,294	+25.052%
2020-07-14	0.9500	0.9530	0.9400	0.9500	+0.529%	519,711	+27.158%
2020-07-13	0.9400	0.9500	0.9310	0.9450	+0.746%	450,983	+27.831%
2020-07-10	0.9410	0.9500	0.9310	0.9380	-1.263%	476,707	+28.785%
2020-07-09	0.9650	0.9700	0.9440	0.9500	-1.758%	721,570	+27.158%
2020-07-08	0.9650	0.9750	0.9600	0.9670	+0.520%	1,142,860	+24.922%
2020-07-07	0.9610	0.9670	0.9430	0.9620	+0.418%	888,421	+25.572%
2020-07-06	0.9770	0.9780	0.9540	0.9580	+0.104%	1,424,825	+26.096%
2020-07-03	0.9800	0.9800	0.9560	0.9570	-1.947%	443,482	+26.228%
2020-07-01	0.9700	0.9800	0.9700	0.9760	+1.667%	791,928	+23.770%
2020-06-30	0.9430	0.9690	0.9430	0.9600	+1.695%	2,210,990	+25.833%
2020-06-29	0.9390	0.9450	0.9240	0.9440	-0.106%	6,982,815	+27.966%
2020-06-26	0.9600	0.9720	0.9370	0.9450	-1.563%	504,473	+27.831%
2020-06-25	0.9710	0.9710	0.9580	0.9600	+0.418%	563,896	+25.833%
2020-06-24	0.9790	0.9880	0.9480	0.9560	-4.112%	1,598,974	+26.360%
2020-06-23	1.0200	1.0200	0.9870	0.9970	+0.605%	505,834	+21.163%
2020-06-22	1.0140	1.0240	0.9910	0.9910	-1.881%	457,600	+21.897%
2020-06-19	0.9920	1.0420	0.9920	1.0100	+1.000%	2,143,522	+19.604%
2020-06-18	0.9900	1.0260	0.9900	1.0000	+0.604%	631,680	+20.800%
2020-06-17	1.0000	1.0180	0.9900	0.9940	-1.584%	846,861	+21.529%
2020-06-16	0.9990	1.0220	0.9900	1.0100	+1.815%	1,800,577	+19.604%
2020-06-15	0.9760	1.0000	0.9580	0.9920	+0.202%	1,732,076	+21.774%
2020-06-12	1.0000	1.0160	0.9900	0.9900	-1.198%	1,847,779	+22.020%
2020-06-11	1.0260	1.0300	1.0000	1.0020	-4.023%	614,271	+20.559%
2020-06-10	1.0500	1.0540	1.0240	1.0440	+0.385%	695,998	+15.709%
2020-06-09	1.0800	1.0800	1.0360	1.0400	-0.574%	1,878,570	+16.154%
2020-06-08	1.0800	1.0840	1.0420	1.0460	-1.134%	2,912,056	+15.488%
2020-06-05	1.0500	1.0740	1.0500	1.0580	-0.189%	3,168,736	+14.178%
2020-06-04	1.0660	1.0900	1.0200	1.0600	-1.670%	2,290,555	+13.962%
2020-06-03	1.0600	1.0980	1.0600	1.0780	+1.698%	1,741,206	+12.059%
2020-06-02	1.0400	1.0700	1.0400	1.0600	-0.376%	634,457	+13.962%
2020-06-01	1.0500	1.0700	1.0340	1.0640	+2.505%	684,176	+13.534%
2020-05-29	1.1000	1.1000	1.0260	1.0380	-5.292%	2,372,247	+16.378%
2020-05-28	1.0500	1.0960	1.0500	1.0960	+2.622%	1,068,527	+10.219%
2020-05-27	1.0800	1.1200	1.0660	1.0680	+0.755%	2,056,339	+13.109%
2020-05-26	1.0600	1.1000	1.0500	1.0600	+0.760%	2,542,583	+13.962%
2020-05-22	1.0300	1.0540	1.0140	1.0520	+2.935%	1,405,222	+14.829%
2020-05-21	1.0060	1.0300	1.0060	1.0220	+1.188%	2,000,501	+18.200%
2020-05-20	1.0200	1.0200	1.0000	1.0100	-0.980%	1,529,864	+19.604%
2020-05-19	1.0160	1.0260	1.0160	1.0200	+0.394%	3,886,363	+18.431%
2020-05-18	1.0260	1.0400	1.0140	1.0160	+0.395%	3,235,714	+18.898%
2020-05-15	1.0760	1.0760	0.9940	1.0120	-2.317%	3,237,583	+19.368%
2020-05-14	1.0400	1.0620	1.0220	1.0360	-1.894%	3,732,975	+16.602%
2020-05-13	1.0700	1.0780	1.0500	1.0560	-1.308%	3,924,311	+14.394%
2020-05-12	1.0880	1.1300	1.0500	1.0700	-2.550%	22,633,064	+12.897%
2020-05-11	1.0980	1.0980	1.0800	1.0980	+0.919%	331,169	+10.018%
2020-05-07	1.0860	1.1000	1.0680	1.0880	-1.091%	578,289	+11.029%
2020-05-06	1.0700	1.1000	1.0700	1.1000	+3.189%	2,419,772	+9.818%
2020-05-05	0.9970	1.0660	0.9800	1.0660	+9.897%	4,331,996	+13.321%
2020-05-04	0.9600	0.9720	0.9400	0.9700	+1.042%	1,022,295	+24.536%
2020-05-01	0.9310	0.9700	0.9290	0.9600	+1.480%	2,428,781	+25.833%
2020-04-30	0.9470	0.9470	0.9160	0.9460	+1.830%	1,399,780	+27.696%
2020-04-29	0.9290	0.9460	0.8850	0.9290	-0.748%	2,417,109	+30.032%
2020-04-28	0.9280	0.9490	0.9110	0.9360	+0.971%	904,545	+29.060%
2020-04-27	0.9300	0.9400	0.9160	0.9270	-1.383%	5,706,309	+30.313%
2020-04-24	0.9400	0.9480	0.9180	0.9400	0.000%	848,041	+28.511%
2020-04-23	0.9200	0.9500	0.9180	0.9400	+2.732%	1,038,285	+28.511%
2020-04-22	0.9400	0.9400	0.8800	0.9150	-1.081%	1,397,172	+32.022%
2020-04-21	0.8650	0.9250	0.8550	0.9250	+4.994%	3,780,474	+30.595%
2020-04-20	0.8900	0.9090	0.8510	0.8810	+0.456%	2,388,370	+37.117%
2020-04-17	0.7800	0.8890	0.7800	0.8770	+10.314%	5,036,470	+37.742%
2020-04-16	0.8000	0.8100	0.7340	0.7950	-0.625%	1,887,056	+51.950%
2020-04-15	0.8500	0.8500	0.7910	0.8000	-5.549%	1,553,716	+51.000%
2020-04-14	0.8960	0.8990	0.8380	0.8470	-3.200%	1,680,674	+42.621%
2020-04-09	0.8980	0.9000	0.8530	0.8750	-2.561%	1,500,662	+38.057%
2020-04-08	0.9100	0.9450	0.8740	0.8980	-2.391%	2,676,298	+34.521%
2020-04-07	0.8690	0.9350	0.8680	0.9200	+3.255%	2,168,980	+31.304%
2020-04-06	0.8500	0.9110	0.8500	0.8910	+4.824%	1,629,755	+35.578%
2020-04-03	0.8300	0.8700	0.8300	0.8500	-1.048%	2,406,275	+42.118%
2020-04-02	0.8520	0.8890	0.8340	0.8590	+1.178%	2,042,946	+40.629%
2020-04-01	0.8400	0.8640	0.8200	0.8490	-3.523%	1,958,803	+42.285%
2020-03-31	0.8220	0.8800	0.8220	0.8800	+7.317%	1,577,299	+37.273%
2020-03-30	0.8180	0.8200	0.8100	0.8200	-0.966%	704,100	+47.317%
2020-03-27	0.8200	0.8300	0.8100	0.8280	-0.481%	1,210,764	+45.894%
2020-03-26	0.8300	0.8320	0.8000	0.8320	+2.211%	753,447	+45.192%
2020-03-25	0.7600	0.8280	0.7400	0.8140	+7.672%	2,109,978	+48.403%
2020-03-24	0.7400	0.7560	0.7200	0.7560	+6.479%	1,064,589	+59.788%
2020-03-23	0.6900	0.7320	0.6600	0.7100	0.000%	1,038,531	+70.141%
2020-03-20	0.7160	0.7200	0.6820	0.7100	+6.928%	1,299,663	+70.141%
2020-03-19	0.6240	0.7000	0.6240	0.6640	+5.397%	2,658,261	+81.928%
2020-03-18	0.5900	0.6300	0.5700	0.6300	+5.705%	4,341,530	+91.746%
2020-03-17	0.6100	0.6200	0.5920	0.5960	-1.325%	1,190,613	+102.685%
2020-03-16	0.6120	0.6380	0.5660	0.6040	-4.430%	2,089,417	+100.000%
2020-03-13	0.6400	0.6860	0.6100	0.6320	+5.333%	2,069,175	+91.139%
2020-03-12	0.6540	0.6760	0.6000	0.6000	-11.504%	2,639,772	+101.333%
2020-03-11	0.6700	0.6880	0.6680	0.6780	+1.802%	3,290,122	+78.171%
2020-03-10	0.6800	0.6800	0.6580	0.6660	+1.835%	7,206,851	+81.381%
2020-03-09	0.6400	0.7280	0.5520	0.6540	-9.917%	6,993,597	+84.709%
2020-03-06	0.7100	0.7440	0.7080	0.7260	+0.833%	7,068,183	+66.391%
2020-03-05	0.7820	0.7820	0.7140	0.7200	-10.448%	3,442,371	+67.778%
2020-03-04	0.7880	0.8200	0.7860	0.8040	+2.290%	2,719,845	+50.249%
2020-03-03	0.7900	0.8220	0.7860	0.7860	0.000%	2,779,543	+53.690%
2020-03-02	0.8000	0.8260	0.7760	0.7860	-1.256%	2,909,916	+53.690%
2020-02-28	0.8380	0.8700	0.7920	0.7960	-6.792%	8,198,739	+51.759%
2020-02-27	0.9000	0.9000	0.8540	0.8540	-4.900%	6,607,286	+41.452%
2020-02-26	0.9040	0.9100	0.8700	0.8980	-2.391%	2,294,761	+34.521%
2020-02-25	0.9240	0.9480	0.8980	0.9200	+2.222%	1,272,319	+31.304%
2020-02-24	0.9000	0.9000	0.8780	0.9000	-1.099%	1,038,420	+34.222%
2020-02-21	0.9040	0.9140	0.8960	0.9100	+1.111%	960,985	+32.747%
2020-02-20	0.8760	0.9000	0.8680	0.9000	+3.448%	1,050,137	+34.222%
2020-02-19	0.8740	0.8740	0.8460	0.8700	+0.230%	913,725	+38.851%
2020-02-18	0.8800	0.8840	0.8560	0.8680	-1.139%	794,176	+39.171%
2020-02-17	0.8800	0.8940	0.8700	0.8780	+0.458%	642,823	+37.585%
2020-02-14	0.8500	0.8900	0.8400	0.8740	+3.800%	8,794,334	+38.215%
2020-02-13	0.8700	0.8700	0.8400	0.8420	-2.995%	1,295,230	+43.468%
2020-02-12	0.8760	0.8760	0.8620	0.8680	-0.686%	989,158	+39.171%
2020-02-11	0.8700	0.8780	0.8520	0.8740	+0.460%	1,499,798	+38.215%
2020-02-10	0.8900	0.9080	0.8700	0.8700	-3.118%	1,456,780	+38.851%
2020-02-07	0.9180	0.9480	0.8820	0.8980	-0.664%	5,990,445	+34.521%
2020-02-06	0.9240	0.9280	0.9000	0.9040	-1.310%	1,479,766	+33.628%
2020-02-05	0.9320	0.9320	0.9100	0.9160	-0.651%	1,764,497	+31.878%
2020-02-04	0.9160	0.9500	0.9120	0.9220	+3.363%	972,600	+31.020%
2020-02-03	0.9100	0.9100	0.8820	0.8920	-1.109%	1,140,074	+35.426%
2020-01-31	0.9360	0.9360	0.9000	0.9020	-3.632%	1,383,204	+33.925%
2020-01-30	0.9400	0.9500	0.9200	0.9360	-1.681%	5,092,805	+29.060%
2020-01-29	0.9360	0.9520	0.9020	0.9520	+2.586%	1,860,567	+26.891%
2020-01-28	0.9540	0.9540	0.9260	0.9280	-1.277%	1,479,800	+30.172%
2020-01-27	0.9880	0.9880	0.9280	0.9400	-1.468%	906,922	+28.511%
2020-01-24	0.9800	0.9800	0.9500	0.9540	-0.625%	1,130,727	+26.625%
2020-01-23	1.0150	1.0150	0.9520	0.9600	-5.419%	2,933,749	+25.833%
2020-01-22	1.0100	1.0300	1.0100	1.0150	-0.490%	858,190	+19.015%
2020-01-21	1.0200	1.0300	1.0100	1.0200	-0.971%	1,558,762	+18.431%
2020-01-20	1.0250	1.0350	1.0200	1.0300	0.000%	1,055,201	+17.282%
2020-01-17	1.0450	1.0500	1.0150	1.0300	-1.435%	1,148,535	+17.282%
2020-01-16	1.0600	1.0600	1.0350	1.0450	+0.966%	496,791	+15.598%
2020-01-15	1.0700	1.0700	1.0350	1.0350	-0.957%	549,651	+16.715%
2020-01-14	1.0600	1.0600	1.0450	1.0450	-1.415%	533,773	+15.598%
2020-01-13	1.0700	1.0800	1.0550	1.0600	+0.474%	648,901	+13.962%
2020-01-10	1.0500	1.0700	1.0500	1.0550	0.000%	651,353	+14.502%
2020-01-09	1.0750	1.0750	1.0500	1.0550	-1.860%	1,565,742	+14.502%
2020-01-08	1.0750	1.1050	1.0550	1.0750	+1.415%	937,770	+12.372%
2020-01-07	1.0600	1.0750	1.0550	1.0600	0.000%	636,220	+13.962%
2020-01-06	1.0600	1.1050	1.0550	1.0600	0.000%	792,211	+13.962%
2020-01-03	1.0500	1.0800	1.0500	1.0600	+0.474%	623,470	+13.962%
2020-01-02	1.0800	1.0800	1.0450	1.0550	-0.939%	395,602	+14.502%
2019-12-31	1.0700	1.0800	1.0550	1.0650	-0.930%	343,309	+13.427%
2019-12-30	1.0750	1.0900	1.0700	1.0750	-0.922%	834,248	+12.372%
2019-12-27	1.0800	1.0850	1.0700	1.0850	+0.930%	256,681	+11.336%
2019-12-24	1.0700	1.0800	1.0700	1.0750	-0.463%	144,544	+12.372%
2019-12-23	1.0800	1.0800	1.0600	1.0800	+0.465%	308,122	+11.852%
2019-12-20	1.0400	1.0800	1.0400	1.0750	+0.939%	468,060	+12.372%
2019-12-19	1.0600	1.0800	1.0600	1.0650	-0.467%	398,137	+13.427%
2019-12-18	1.0350	1.0700	1.0300	1.0700	+4.390%	1,432,675	+12.897%
2019-12-17	1.0100	1.0250	1.0100	1.0250	+0.985%	1,510,631	+17.854%
2019-12-16	1.0200	1.0250	1.0100	1.0150	-0.490%	779,166	+19.015%
2019-12-13	1.0400	1.0400	1.0050	1.0200	+0.990%	1,001,410	+18.431%
2019-12-12	1.0050	1.0200	1.0050	1.0100	+0.498%	5,933,562	+19.604%
2019-12-11	1.0000	1.0200	0.9920	1.0050	-0.985%	756,594	+20.199%
2019-12-10	1.0100	1.0200	0.9740	1.0150	+0.495%	987,701	+19.015%
2019-12-09	1.0200	1.0200	1.0000	1.0100	-0.980%	1,163,331	+19.604%
2019-12-06	1.0150	1.0200	1.0050	1.0200	+2.616%	511,275	+18.431%
2019-12-05	0.9740	1.0050	0.9740	0.9940	+0.202%	734,331	+21.529%
2019-12-04	0.9800	1.0050	0.9740	0.9920	+1.639%	870,854	+21.774%
2019-12-03	1.0000	1.0050	0.9520	0.9760	-2.886%	824,890	+23.770%
2019-12-02	1.0050	1.0250	0.9960	1.0050	-0.495%	368,607	+20.199%
2019-11-29	1.0100	1.0250	1.0050	1.0100	-1.463%	246,150	+19.604%
2019-11-28	1.0250	1.0300	1.0150	1.0250	-1.914%	377,787	+17.854%
2019-11-27	1.0350	1.0500	1.0350	1.0450	+0.966%	434,854	+15.598%
2019-11-26	1.0150	1.0350	1.0100	1.0350	+0.976%	2,154,740	+16.715%
2019-11-25	1.0450	1.0450	1.0100	1.0250	-0.485%	1,950,185	+17.854%
2019-11-22	1.0200	1.0550	1.0150	1.0300	+0.980%	729,153	+17.282%
2019-11-21	1.1000	1.1000	1.0150	1.0200	-0.488%	603,901	+18.431%
2019-11-20	1.0300	1.0400	1.0200	1.0250	-0.966%	193,315	+17.854%
2019-11-19	1.0350	1.0400	1.0250	1.0350	0.000%	224,589	+16.715%
2019-11-18	1.0350	1.0550	1.0300	1.0350	0.000%	2,482,185	+16.715%
2019-11-15	1.0450	1.0500	1.0300	1.0350	0.000%	407,890	+16.715%

.dark-mode .HKmkc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKmkc8{ color: #333333; background-color: white; border: 2px solid #333333; }DGOCDIVERSIFIED GAS & OIL PLCstock LSE

DGOC
DIVERSIFIED GAS & OIL PLC
stock LSE