Friday, 19 April 2024
Diversified Gas & Oil Plc
| Date | Open | High | Low | Close | Volume |
|---|
| 06/05/21 | 120.80 | 121.20 | 119.40 | 120.80 | 1,186,114 |
| 05/05/21 | 122.40 | 122.40 | 117.42 | 119.60 | 2,849,367 |
| 04/05/21 | 123.80 | 123.80 | 119.20 | 120.00 | 1,135,648 |
| 30/04/21 | 122.20 | 124.80 | 119.60 | 122.00 | 4,031,416 |
| 29/04/21 | 119.20 | 119.20 | 114.00 | 118.40 | 2,360,880 |
| 28/04/21 | 112.40 | 114.40 | 110.66 | 114.40 | 1,447,493 |
| 27/04/21 | 110.20 | 111.00 | 109.00 | 111.00 | 3,411,587 |
| 26/04/21 | 110.40 | 110.60 | 108.66 | 110.60 | 1,473,748 |
| 23/04/21 | 110.60 | 110.86 | 109.60 | 109.60 | 5,198,098 |
| 22/04/21 | 112.20 | 112.40 | 110.00 | 110.20 | 3,843,634 |
| 21/04/21 | 110.40 | 111.20 | 109.20 | 111.20 | 2,954,354 |
| 20/04/21 | 112.40 | 113.00 | 109.80 | 109.80 | 3,311,520 |
| 19/04/21 | 113.00 | 113.20 | 112.00 | 112.40 | 832,932 |
| 16/04/21 | 112.60 | 113.60 | 111.84 | 112.20 | 2,089,165 |
| 15/04/21 | 114.20 | 114.20 | 111.80 | 111.80 | 690,091 |
| 14/04/21 | 114.00 | 115.00 | 113.40 | 113.40 | 861,489 |
| 13/04/21 | 114.00 | 114.40 | 112.20 | 114.40 | 2,448,663 |
| 12/04/21 | 116.00 | 116.00 | 112.00 | 113.80 | 1,095,616 |
| 09/04/21 | 112.60 | 112.80 | 111.00 | 112.40 | 5,964,125 |
| 08/04/21 | 114.60 | 114.60 | 112.00 | 112.00 | 1,939,228 |
| 07/04/21 | 114.60 | 115.40 | 113.40 | 113.80 | 1,316,185 |
| 06/04/21 | 113.80 | 115.60 | 112.20 | 114.60 | 1,323,065 |
| 01/04/21 | 112.40 | 113.00 | 110.93 | 113.00 | 1,379,068 |
| 31/03/21 | 113.00 | 113.78 | 111.00 | 111.00 | 2,086,239 |
| 30/03/21 | 112.20 | 113.60 | 112.00 | 112.80 | 1,119,602 |
| 29/03/21 | 111.60 | 112.80 | 111.40 | 112.00 | 902,066 |
| 26/03/21 | 111.40 | 112.40 | 111.40 | 112.40 | 1,060,419 |
| 25/03/21 | 112.00 | 112.40 | 111.20 | 111.20 | 1,037,525 |
| 24/03/21 | 110.60 | 112.60 | 110.60 | 112.20 | 869,066 |
| 23/03/21 | 113.60 | 113.60 | 111.00 | 111.00 | 1,343,636 |
| 22/03/21 | 112.00 | 113.80 | 111.40 | 112.40 | 1,056,620 |
| 19/03/21 | 113.60 | 113.60 | 110.20 | 111.40 | 6,233,535 |
| 18/03/21 | 112.00 | 114.20 | 111.60 | 112.80 | 1,557,587 |
| 17/03/21 | 112.20 | 113.00 | 111.40 | 112.00 | 2,135,407 |
| 16/03/21 | 115.60 | 115.74 | 111.40 | 112.20 | 4,376,431 |
| 15/03/21 | 121.00 | 121.00 | 113.60 | 114.60 | 2,092,289 |
| 12/03/21 | 123.00 | 123.00 | 116.60 | 117.80 | 1,561,054 |
| 11/03/21 | 118.60 | 121.20 | 116.60 | 118.60 | 1,742,456 |
| 10/03/21 | 119.00 | 119.40 | 114.60 | 118.00 | 2,764,649 |
| 09/03/21 | 123.80 | 127.35 | 118.80 | 118.80 | 4,305,304 |
| 08/03/21 | 128.00 | 128.00 | 124.00 | 125.80 | 2,539,765 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |