UK markets open in 1 hour 45 minutes
NIKKEI 225
27,506.48 +121.23 (+0.44%) HANG SENG
19,793.19 -122.49 (-0.62%) CRUDE OIL
69.36 +0.10 (+0.14%) GOLD FUTURES
1,973.90 -9.90 (-0.50%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,798.03 +304.64 (+1.35%)
VAALCO Energy, Inc. (EGY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 4.1100 | 4.2290 | 4.0530 | 4.2100 | 4.2100 | 1,002,500 |
| 23 Mar 2023 | 4.2200 | 4.3800 | 4.1400 | 4.2000 | 4.2000 | 1,391,700 |
| 23 Mar 2023 | 0.063 Dividend | |||||
| 22 Mar 2023 | 4.3000 | 4.3500 | 4.1600 | 4.1700 | 4.1070 | 1,466,000 |
| 21 Mar 2023 | 4.1400 | 4.3300 | 4.1400 | 4.3000 | 4.2350 | 1,531,200 |
| 20 Mar 2023 | 4.2000 | 4.2000 | 4.0500 | 4.0700 | 4.0085 | 2,050,800 |
| 17 Mar 2023 | 4.1900 | 4.2200 | 4.0100 | 4.1600 | 4.0972 | 7,139,900 |
| 16 Mar 2023 | 4.0100 | 4.2400 | 3.8800 | 4.2200 | 4.1562 | 1,837,600 |
| 15 Mar 2023 | 4.2800 | 4.3050 | 4.0000 | 4.0800 | 4.0184 | 2,814,900 |
| 14 Mar 2023 | 4.4900 | 4.6880 | 4.3450 | 4.4400 | 4.3729 | 1,975,700 |
| 13 Mar 2023 | 4.3500 | 4.6250 | 4.1400 | 4.4600 | 4.3926 | 2,261,600 |
| 10 Mar 2023 | 4.7800 | 4.8650 | 4.5300 | 4.6000 | 4.5305 | 1,902,300 |
| 09 Mar 2023 | 5.0000 | 5.0250 | 4.7300 | 4.7400 | 4.6684 | 1,779,200 |
| 08 Mar 2023 | 4.9100 | 5.0500 | 4.8050 | 4.9500 | 4.8752 | 2,094,200 |
| 07 Mar 2023 | 5.0000 | 5.0400 | 4.8000 | 4.9100 | 4.8358 | 1,557,300 |
| 06 Mar 2023 | 5.1900 | 5.1900 | 4.9900 | 5.0200 | 4.9442 | 1,605,400 |
| 03 Mar 2023 | 4.9200 | 5.2200 | 4.8500 | 5.1900 | 5.1116 | 1,665,500 |
| 02 Mar 2023 | 4.8400 | 4.9900 | 4.8000 | 4.9800 | 4.9048 | 1,473,600 |
| 01 Mar 2023 | 4.7100 | 4.9100 | 4.6650 | 4.8300 | 4.7570 | 1,769,100 |
| 28 Feb 2023 | 4.6400 | 4.7000 | 4.5350 | 4.6900 | 4.6191 | 1,763,900 |
| 27 Feb 2023 | 4.5800 | 4.6000 | 4.5000 | 4.5900 | 4.5207 | 1,112,300 |
| 24 Feb 2023 | 4.3500 | 4.5200 | 4.3000 | 4.5100 | 4.4419 | 947,000 |
| 23 Feb 2023 | 4.3700 | 4.4500 | 4.2900 | 4.4500 | 4.3828 | 1,067,400 |
| 22 Feb 2023 | 4.2600 | 4.3600 | 4.2300 | 4.2600 | 4.1956 | 963,200 |
| 21 Feb 2023 | 4.4000 | 4.4550 | 4.2500 | 4.2600 | 4.1956 | 1,391,500 |
| 17 Feb 2023 | 4.6600 | 4.6650 | 4.3710 | 4.3900 | 4.3237 | 2,219,000 |
| 16 Feb 2023 | 4.7500 | 4.8200 | 4.6900 | 4.7100 | 4.6388 | 1,365,600 |
| 15 Feb 2023 | 4.7600 | 4.8400 | 4.6050 | 4.8200 | 4.7472 | 1,292,300 |
| 14 Feb 2023 | 4.7100 | 4.8700 | 4.6200 | 4.7800 | 4.7078 | 1,236,900 |
| 13 Feb 2023 | 4.6700 | 4.7250 | 4.5750 | 4.6600 | 4.5896 | 729,900 |
| 10 Feb 2023 | 4.5200 | 4.7400 | 4.5100 | 4.7100 | 4.6388 | 1,115,400 |
| 09 Feb 2023 | 4.5300 | 4.5600 | 4.4220 | 4.4300 | 4.3631 | 728,300 |
| 08 Feb 2023 | 4.6900 | 4.6900 | 4.5150 | 4.5300 | 4.4616 | 594,400 |
| 07 Feb 2023 | 4.4900 | 4.6900 | 4.4400 | 4.6900 | 4.6191 | 1,167,600 |
| 06 Feb 2023 | 4.5400 | 4.5750 | 4.3840 | 4.4800 | 4.4123 | 1,072,700 |
| 03 Feb 2023 | 4.5400 | 4.7700 | 4.5400 | 4.5400 | 4.4714 | 932,200 |
| 02 Feb 2023 | 4.6000 | 4.7870 | 4.4650 | 4.5600 | 4.4911 | 1,253,900 |
| 01 Feb 2023 | 4.6200 | 4.6900 | 4.4200 | 4.6000 | 4.5305 | 1,295,700 |
| 31 Jan 2023 | 4.5500 | 4.7500 | 4.5000 | 4.6500 | 4.5797 | 925,800 |
| 30 Jan 2023 | 4.6900 | 4.7250 | 4.5500 | 4.5600 | 4.4911 | 710,300 |
| 27 Jan 2023 | 4.9600 | 5.0000 | 4.7400 | 4.7500 | 4.6782 | 1,185,800 |
| 26 Jan 2023 | 4.9300 | 5.0300 | 4.8410 | 4.9600 | 4.8851 | 554,200 |
| 25 Jan 2023 | 4.7800 | 4.8800 | 4.6900 | 4.8600 | 4.7866 | 545,700 |
| 24 Jan 2023 | 4.8550 | 4.9700 | 4.8100 | 4.8200 | 4.7472 | 871,000 |
| 23 Jan 2023 | 4.9200 | 4.9800 | 4.7850 | 4.8500 | 4.7767 | 980,500 |
| 20 Jan 2023 | 4.9600 | 4.9800 | 4.8200 | 4.9100 | 4.8358 | 901,100 |
| 19 Jan 2023 | 4.7400 | 4.9300 | 4.7000 | 4.9200 | 4.8457 | 828,300 |
| 18 Jan 2023 | 4.8900 | 5.0900 | 4.7700 | 4.7800 | 4.7078 | 1,370,200 |
| 17 Jan 2023 | 4.6700 | 4.8600 | 4.6500 | 4.8400 | 4.7669 | 1,266,800 |
| 13 Jan 2023 | 4.6400 | 4.7000 | 4.5000 | 4.6400 | 4.5699 | 956,300 |
| 12 Jan 2023 | 4.4800 | 4.6700 | 4.4600 | 4.6400 | 4.5699 | 1,675,400 |
| 11 Jan 2023 | 4.4800 | 4.4900 | 4.3450 | 4.4100 | 4.3434 | 873,700 |
| 10 Jan 2023 | 4.4000 | 4.5000 | 4.2700 | 4.4300 | 4.3631 | 1,287,600 |
| 09 Jan 2023 | 4.4600 | 4.5500 | 4.3250 | 4.3700 | 4.3040 | 1,238,900 |
| 06 Jan 2023 | 4.3500 | 4.4300 | 4.2700 | 4.3700 | 4.3040 | 817,000 |
| 05 Jan 2023 | 4.1900 | 4.3000 | 4.1600 | 4.2600 | 4.1956 | 1,200,200 |
| 04 Jan 2023 | 4.1600 | 4.3090 | 4.1100 | 4.2200 | 4.1562 | 1,595,700 |
| 03 Jan 2023 | 4.5000 | 4.5300 | 4.1350 | 4.2500 | 4.1858 | 2,070,800 |
| 30 Dec 2022 | 4.4300 | 4.5650 | 4.3300 | 4.5600 | 4.4911 | 1,298,300 |
| 29 Dec 2022 | 4.4000 | 4.5250 | 4.3820 | 4.4700 | 4.4025 | 1,039,300 |
| 28 Dec 2022 | 4.6400 | 4.6700 | 4.3200 | 4.3900 | 4.3237 | 1,731,100 |
| 27 Dec 2022 | 4.6400 | 4.6800 | 4.5600 | 4.6800 | 4.6093 | 1,053,700 |
| 23 Dec 2022 | 4.4300 | 4.5800 | 4.4100 | 4.5800 | 4.5108 | 1,004,200 |
| 22 Dec 2022 | 4.4900 | 4.5000 | 4.2300 | 4.3800 | 4.3138 | 1,246,000 |
| 21 Dec 2022 | 4.5000 | 4.5600 | 4.3650 | 4.5200 | 4.4517 | 1,346,700 |
| 20 Dec 2022 | 4.2400 | 4.4200 | 4.2300 | 4.3700 | 4.3040 | 1,214,700 |
| 19 Dec 2022 | 4.2900 | 4.4050 | 4.2250 | 4.2600 | 4.1956 | 2,100,400 |
| 16 Dec 2022 | 4.3400 | 4.4350 | 4.0900 | 4.2700 | 4.2055 | 15,674,800 |
| 15 Dec 2022 | 4.3200 | 4.5200 | 4.2300 | 4.4100 | 4.3434 | 3,388,100 |
| 14 Dec 2022 | 4.3500 | 4.4690 | 4.2250 | 4.3100 | 4.2449 | 2,944,700 |
| 13 Dec 2022 | 4.4500 | 4.4580 | 4.1800 | 4.3500 | 4.2843 | 3,250,900 |
| 12 Dec 2022 | 4.1600 | 4.3800 | 4.1550 | 4.3500 | 4.2843 | 3,090,600 |
| 09 Dec 2022 | 4.7300 | 4.7300 | 4.1300 | 4.1300 | 4.0676 | 3,629,300 |
| 08 Dec 2022 | 5.0900 | 5.1400 | 4.7050 | 4.7400 | 4.6684 | 1,634,200 |
| 07 Dec 2022 | 4.9300 | 5.0600 | 4.8500 | 4.9200 | 4.8457 | 1,624,300 |
| 06 Dec 2022 | 5.0200 | 5.1300 | 4.8800 | 4.9500 | 4.8752 | 1,971,900 |
| 05 Dec 2022 | 5.5000 | 5.5850 | 4.9850 | 5.0800 | 5.0033 | 2,023,500 |
| 02 Dec 2022 | 5.1300 | 5.4750 | 5.1300 | 5.3900 | 5.3086 | 1,975,300 |
| 01 Dec 2022 | 5.2200 | 5.3650 | 5.1500 | 5.2100 | 5.1313 | 1,295,200 |
| 30 Nov 2022 | 5.1900 | 5.2100 | 5.0210 | 5.1800 | 5.1017 | 3,281,800 |
| 29 Nov 2022 | 5.1000 | 5.2400 | 5.0200 | 5.0800 | 5.0033 | 1,544,100 |
| 28 Nov 2022 | 5.0700 | 5.1300 | 4.9800 | 5.0200 | 4.9442 | 1,551,300 |
| 25 Nov 2022 | 5.2500 | 5.4000 | 5.2100 | 5.2400 | 5.1608 | 681,800 |
| 23 Nov 2022 | 5.2300 | 5.3500 | 5.1300 | 5.2000 | 5.1214 | 942,900 |
| 22 Nov 2022 | 5.3200 | 5.4600 | 5.1800 | 5.3600 | 5.2790 | 1,572,000 |
| 21 Nov 2022 | 5.1500 | 5.2700 | 4.8000 | 5.2100 | 5.1313 | 2,596,900 |
| 21 Nov 2022 | 0.033 Dividend | |||||
| 18 Nov 2022 | 5.3200 | 5.5300 | 5.2100 | 5.3700 | 5.2564 | 1,959,400 |
| 17 Nov 2022 | 5.2500 | 5.3700 | 5.1200 | 5.3700 | 5.2564 | 1,602,300 |
| 16 Nov 2022 | 5.5500 | 5.5550 | 5.3000 | 5.3100 | 5.1976 | 1,681,100 |
| 15 Nov 2022 | 5.6300 | 5.6350 | 5.4100 | 5.5500 | 5.4326 | 1,388,200 |
| 14 Nov 2022 | 5.3400 | 5.7300 | 5.3310 | 5.5100 | 5.3934 | 2,047,100 |
| 11 Nov 2022 | 5.2900 | 5.4700 | 5.1000 | 5.3700 | 5.2564 | 3,220,900 |
| 10 Nov 2022 | 5.1200 | 5.1200 | 4.8500 | 5.0800 | 4.9725 | 2,447,200 |
| 09 Nov 2022 | 5.1200 | 5.2600 | 4.9200 | 4.9200 | 4.8159 | 2,338,800 |
| 08 Nov 2022 | 5.1900 | 5.2150 | 5.0400 | 5.1700 | 5.0606 | 1,658,400 |
| 07 Nov 2022 | 5.2000 | 5.3100 | 5.0750 | 5.1800 | 5.0704 | 1,697,300 |
| 04 Nov 2022 | 5.2600 | 5.4100 | 5.0500 | 5.1700 | 5.0606 | 1,377,200 |
| 03 Nov 2022 | 5.0200 | 5.1700 | 4.9550 | 4.9700 | 4.8648 | 1,055,600 |
| 02 Nov 2022 | 5.2000 | 5.2300 | 5.0100 | 5.0100 | 4.9040 | 1,882,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
