UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.43 -0.38 (-0.46%) GOLD FUTURES
2,342.50 +4.10 (+0.18%) DOW
37,977.36 -483.56 (-1.26%) Bitcoin GBP
51,324.90 -437.13 (-0.84%)
VAALCO Energy, Inc. (EGY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:04PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 19 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 18 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 15 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 12 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 11 Apr 2024 | 555.00 | 579.55 | 579.55 | 555.00 | 555.00 | 5,094 |
| 10 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 09 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 08 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 05 Apr 2024 | 550.00 | 572.91 | 572.91 | 555.00 | 555.00 | 1,083 |
| 04 Apr 2024 | 587.62 | 587.62 | 587.62 | 555.00 | 555.00 | 4,754 |
| 03 Apr 2024 | 510.00 | 590.11 | 590.11 | 555.00 | 555.00 | 666 |
| 02 Apr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 28 Mar 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 27 Mar 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 26 Mar 2024 | 480.00 | 529.63 | 529.63 | 485.00 | 485.00 | 10,845 |
| 25 Mar 2024 | 465.00 | 445.00 | 445.00 | 480.00 | 480.00 | 15,232 |
| 22 Mar 2024 | 450.00 | 488.80 | 488.80 | 460.00 | 460.00 | 2,388 |
| 21 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 20 Mar 2024 | 440.00 | 421.00 | 421.00 | 445.00 | 445.00 | 8,851 |
| 19 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 18 Mar 2024 | 425.00 | 409.38 | 401.00 | 425.00 | 425.00 | 8,111 |
| 15 Mar 2024 | 380.00 | 401.00 | 400.00 | 425.00 | 425.00 | 21,396 |
| 14 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 13 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 12 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 11 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 08 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 07 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 07 Mar 2024 | 6.25 Dividend | |||||
| 06 Mar 2024 | 350.00 | 336.72 | 336.72 | 350.00 | 343.75 | 1,093 |
| 05 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.75 | - |
| 04 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.75 | - |
| 01 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.75 | - |
| 29 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.75 | - |
| 28 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.75 | - |
| 27 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.75 | - |
| 26 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 23 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 22 Feb 2024 | 345.00 | 336.26 | 336.26 | 345.00 | 338.84 | 3,989 |
| 21 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 20 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 19 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 16 Feb 2024 | 345.00 | 348.68 | 348.68 | 345.00 | 338.84 | 220 |
| 15 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 14 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 13 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 12 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 09 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 08 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 338.84 | - |
| 07 Feb 2024 | 355.00 | 390.00 | 390.00 | 355.00 | 348.66 | 123 |
| 06 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | - |
| 05 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | - |
| 02 Feb 2024 | 355.00 | 330.72 | 330.72 | 355.00 | 348.66 | 2,538 |
| 01 Feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 31 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 30 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 29 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 26 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 25 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 24 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 23 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 22 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 19 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 18 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 17 Jan 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 348.66 | - |
| 16 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 15 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 12 Jan 2024 | 360.00 | 347.92 | 347.92 | 360.00 | 353.57 | 2,032 |
| 11 Jan 2024 | 360.00 | 343.59 | 343.59 | 360.00 | 353.57 | 3,170 |
| 10 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 09 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 08 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 05 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 04 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 03 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 02 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 29 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 28 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 27 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 22 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 21 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 20 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 19 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 18 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 15 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 14 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 13 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 12 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 11 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 08 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 07 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 06 Dec 2023 | 360.00 | 330.00 | 330.00 | 360.00 | 353.57 | 122 |
| 05 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 04 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| 01 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 353.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.