Shares Magazine
310.00p-25.00 (-7.46%)04 Mar 2025, 15:35
Vaalco Energy, Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 330.00p | 285.81p | 285.81p | 315.00p | 857 |
| Feb 18, 2025 | 350.00p | 330.00p | 330.00p | 320.00p | 1,964 |
| Jan 27, 2025 | 375.00p | 335.00p | 335.00p | 360.00p | 13,256 |
| Jan 13, 2025 | 365.00p | 387.75p | 387.75p | 365.00p | 3,721 |
| Dec 5, 2024 | 455.00p | 420.00p | 416.00p | 420.00p | 3,778 |
| Nov 7, 2024 | 462.50p | 431.89p | 431.89p | 462.50p | 1,490 |
| Oct 29, 2024 | 462.50p | 420.00p | 420.00p | 462.50p | 1,245 |
| Oct 24, 2024 | 482.50p | 482.50p | 482.50p | 482.50p | 1,267 |
| Oct 18, 2024 | 482.50p | 461.98p | 461.98p | 482.50p | 668 |
| Oct 14, 2024 | 482.50p | 472.59p | 472.59p | 482.50p | 4,414 |
| Oct 7, 2024 | 482.50p | 484.69p | 484.69p | 482.50p | 5,914 |
| Jul 24, 2024 | 504.00p | 480.00p | 480.00p | 504.00p | 2,600 |
| Jul 11, 2024 | 491.00p | 517.61p | 517.61p | 491.00p | 5,819 |
| Jun 25, 2024 | 491.00p | 483.76p | 483.76p | 491.00p | 1,111 |
| May 30, 2024 | 505.00p | 480.00p | 480.00p | 505.00p | 2,833 |
| May 10, 2024 | 522.50p | 477.00p | 477.00p | 505.00p | 1,000 |
| May 8, 2024 | 522.50p | 492.21p | 492.21p | 522.50p | 3,924 |
| May 3, 2024 | 537.50p | 491.50p | 491.50p | 522.50p | 3,133 |
| Apr 29, 2024 | 550.00p | 527.27p | 511.60p | 550.00p | 11,472 |
| Apr 11, 2024 | 555.00p | 579.55p | 579.55p | 555.00p | 5,094 |
| Apr 5, 2024 | 550.00p | 572.91p | 572.91p | 555.00p | 1,083 |
| Apr 4, 2024 | 587.62p | 587.62p | 587.62p | 555.00p | 4,754 |
| Apr 3, 2024 | 510.00p | 590.11p | 590.11p | 555.00p | 666 |
| Mar 26, 2024 | 480.00p | 529.63p | 529.63p | 485.00p | 10,845 |
| Mar 25, 2024 | 465.00p | 445.00p | 445.00p | 480.00p | 15,232 |
| Mar 22, 2024 | 450.00p | 488.80p | 488.80p | 460.00p | 2,388 |
| Mar 20, 2024 | 440.00p | 421.00p | 421.00p | 445.00p | 8,851 |
| Mar 18, 2024 | 425.00p | 409.38p | 401.00p | 425.00p | 8,111 |
| Mar 15, 2024 | 380.00p | 401.00p | 400.00p | 425.00p | 21,396 |
Showing 1 to 29 of 29
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.