Diversified Gas Oil PLC (DGAOF) Exchange: PINK

  1. Profile
  2. Diversified Gas Oil PLC (DGAOF)

Data as of May 2, 2025

$1.30 ($0.00) 0.00%

Diversified Gas Oil PLC - Daily Information
Click for more stock information on Diversified Gas Oil PLC.
Daily Information Data
Date May 2, 2025
Open $1.30
Previous Close $1.30
High $1.30
Low $1.30
Adjusted Open $1.30
Previous Adjusted Close $1.30
Adjusted High $1.30
Adjusted Low $1.30
Invest in Diversified Gas Oil PLC (DGAOF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Diversified Gas Oil PLC (DGAOF)
Date Open High Low Close Adj.Close Volume
2020-08-07 $1.30 $1.30 $1.30 $1.30 $1.30 0
2020-08-06 $1.30 $1.30 $1.30 $1.30 $1.30 0
2020-08-05 $1.30 $1.30 $1.30 $1.30 $1.30 0
2020-08-04 $1.31 $1.31 $1.30 $1.30 $1.30 600
2020-08-03 $1.25 $1.25 $1.25 $1.25 $1.25 5,080
2020-07-31 $1.28 $1.28 $1.28 $1.28 $1.28 480
2020-07-30 $1.28 $1.28 $1.28 $1.28 $1.28 0
2020-07-29 $1.28 $1.28 $1.28 $1.28 $1.28 0
2020-07-28 $1.28 $1.28 $1.28 $1.28 $1.28 0
2020-07-27 $1.28 $1.28 $1.28 $1.28 $1.28 0
2020-07-24 $1.28 $1.28 $1.28 $1.28 $1.28 0
2020-07-23 $1.28 $1.28 $1.28 $1.28 $1.28 200
2020-07-22 $1.28 $1.28 $1.28 $1.28 $1.28 200
2020-07-21 $1.27 $1.27 $1.27 $1.27 $1.27 200
2020-07-20 $1.30 $1.30 $1.30 $1.30 $1.30 50
2020-07-17 $1.30 $1.30 $1.30 $1.30 $1.30 400
2020-07-14 $1.20 $1.25 $1.20 $1.25 $1.25 300
2020-07-13 $1.21 $1.21 $1.20 $1.20 $1.20 680
2020-07-10 $1.20 $1.20 $1.19 $1.20 $1.20 1,200
2020-07-09 $1.19 $1.23 $1.19 $1.23 $1.23 5,100
2020-07-07 $1.21 $1.22 $1.21 $1.22 $1.22 5,200
2020-07-06 $1.22 $1.22 $1.22 $1.22 $1.22 1,800
2020-07-02 $1.23 $1.23 $1.23 $1.23 $1.23 100
2020-07-01 $1.23 $1.23 $1.23 $1.23 $1.23 50
2020-06-29 $1.23 $1.23 $1.23 $1.23 $1.23 90
2020-06-25 $1.23 $1.23 $1.23 $1.23 $1.23 5,000
2020-06-24 $1.25 $1.25 $1.25 $1.25 $1.25 200
2020-06-23 $1.30 $1.30 $1.30 $1.30 $1.30 100
2020-06-22 $1.30 $1.30 $1.30 $1.30 $1.30 200
2020-06-18 $1.40 $1.40 $1.40 $1.40 $1.40 10,022
2020-06-17 $1.45 $1.45 $1.45 $1.45 $1.45 49
2020-06-16 $1.40 $1.45 $1.40 $1.45 $1.45 5,237
2020-06-15 $1.25 $1.40 $1.25 $1.40 $1.40 7,428
2020-06-12 $1.35 $1.35 $1.35 $1.35 $1.35 30
2020-06-11 $1.40 $1.40 $1.35 $1.35 $1.35 200
2020-06-10 $1.45 $1.45 $1.45 $1.45 $1.45 507
2020-06-09 $1.40 $1.50 $1.40 $1.50 $1.50 5,425
2020-06-08 $1.40 $1.40 $1.40 $1.40 $1.40 1,000
2020-06-04 $1.35 $1.40 $1.35 $1.40 $1.40 1,135
2020-06-02 $1.32 $1.32 $1.32 $1.32 $1.32 5
2020-05-29 $1.30 $1.32 $1.30 $1.32 $1.32 10,000
2020-05-22 $1.31 $1.32 $1.31 $1.32 $1.32 2,000
2020-05-21 $1.26 $1.30 $1.26 $1.30 $1.30 282
2020-05-20 $1.29 $1.29 $1.29 $1.29 $1.29 101
2020-05-19 $1.30 $1.30 $1.29 $1.29 $1.29 365
2020-05-18 $1.30 $1.30 $1.28 $1.28 $1.28 10,304
2020-05-13 $1.29 $1.29 $1.29 $1.29 $1.29 210,000
2020-04-28 $1.17 $1.17 $1.17 $1.17 $1.17 100,000
2020-04-21 $1.11 $1.11 $1.11 $1.11 $1.11 153,000
2020-04-17 $1.15 $1.15 $1.15 $1.15 $1.15 1,000
2020-04-14 $1.15 $1.15 $1.15 $1.15 $1.15 3,200
2020-03-24 $0.89 $0.89 $0.89 $0.89 $0.89 1,000
2020-03-20 $0.78 $0.78 $0.78 $0.78 $0.78 18,500
2020-03-19 $0.78 $0.78 $0.78 $0.78 $0.78 2,200
2020-03-18 $0.75 $0.75 $0.75 $0.75 $0.75 5,000
2020-03-16 $0.84 $0.84 $0.84 $0.84 $0.84 19,000
2020-03-12 $0.84 $0.84 $0.84 $0.84 $0.84 27,500
2020-03-10 $0.96 $0.96 $0.96 $0.96 $0.96 50,000
2020-03-06 $0.96 $0.96 $0.96 $0.96 $0.96 6
2020-03-05 $0.96 $0.96 $0.96 $0.96 $0.96 5,003
2020-03-04 $1.08 $1.08 $1.08 $1.08 $1.08 4,750
2020-03-03 $1.04 $1.04 $1.04 $1.04 $1.04 4,200
2020-02-28 $1.10 $1.10 $1.10 $1.10 $1.10 445
2020-02-12 $1.16 $1.16 $1.16 $1.16 $1.16 1
2020-02-11 $1.16 $1.16 $1.16 $1.16 $1.16 2,500
2020-02-05 $1.22 $1.22 $1.22 $1.22 $1.22 1
2020-02-04 $1.22 $1.22 $1.22 $1.22 $1.22 16,000
2020-01-29 $1.34 $1.34 $1.34 $1.34 $1.34 12,500
2020-01-27 $1.34 $1.34 $1.34 $1.34 $1.34 1
2019-12-27 $1.34 $1.34 $1.34 $1.34 $1.34 3,025
2019-12-17 $1.34 $1.34 $1.34 $1.34 $1.34 540
2019-12-13 $1.34 $1.34 $1.34 $1.34 $1.34 1,158
2019-12-12 $1.34 $1.34 $1.34 $1.34 $1.34 24,277
2019-12-04 $1.34 $1.34 $1.34 $1.34 $1.34 10,300
2019-11-27 $1.34 $1.34 $1.34 $1.34 $1.34 25,000
2019-11-26 $1.37 $1.37 $1.37 $1.37 $1.34 50,050
2019-11-15 $1.37 $1.37 $1.37 $1.37 $1.34 5,000
2019-11-12 $1.39 $1.39 $1.39 $1.39 $1.35 37,500
2019-10-18 $1.39 $1.39 $1.39 $1.39 $1.35 6
2019-10-08 $1.39 $1.39 $1.39 $1.39 $1.35 5
2019-10-04 $1.39 $1.39 $1.39 $1.39 $1.35 9
2019-08-30 $1.39 $1.39 $1.39 $1.39 $1.35 25
2019-08-27 $1.39 $1.39 $1.39 $1.39 $1.35 10
2019-08-23 $1.39 $1.39 $1.39 $1.39 $1.35 25,000
2019-08-20 $1.39 $1.39 $1.39 $1.39 $1.35 25,549
2019-08-15 $1.39 $1.39 $1.39 $1.39 $1.35 25,000
2019-08-14 $1.39 $1.39 $1.39 $1.39 $1.35 25,000
2019-07-29 $1.39 $1.39 $1.39 $1.39 $1.35 200
2019-07-22 $1.43 $1.43 $1.43 $1.43 $1.39 4
2019-07-09 $1.43 $1.43 $1.43 $1.43 $1.39 500
2019-07-08 $1.42 $1.42 $1.42 $1.42 $1.38 690
2019-06-26 $1.40 $1.40 $1.40 $1.40 $1.36 500
2019-06-19 $1.40 $1.40 $1.40 $1.40 $1.36 500
2019-06-17 $1.40 $1.40 $1.38 $1.38 $1.34 16,000
2019-06-13 $1.39 $1.42 $1.39 $1.42 $1.38 19,337
2019-05-22 $1.33 $1.33 $1.33 $1.33 $1.30 50,000
2019-05-03 $1.50 $1.50 $1.50 $1.50 $1.46 40,000
2019-05-02 $1.50 $1.50 $1.50 $1.50 $1.46 10,000
2019-03-13 $1.50 $1.50 $1.50 $1.50 $1.46 6
2019-03-08 $1.50 $1.50 $1.50 $1.50 $1.46 175
2019-03-06 $1.59 $1.59 $1.59 $1.59 $1.55 5
2019-03-05 $1.59 $1.59 $1.59 $1.59 $1.55 5
2019-03-04 $1.59 $1.59 $1.59 $1.59 $1.55 1
2019-03-01 $1.59 $1.59 $1.59 $1.59 $1.55 3
2019-02-25 $1.59 $1.59 $1.59 $1.59 $1.55 32,000
2019-02-20 $1.58 $1.58 $1.58 $1.58 $1.54 420
2019-02-15 $1.51 $1.51 $1.51 $1.51 $1.47 3
2019-01-28 $1.51 $1.51 $1.51 $1.51 $1.47 15,000
2018-12-17 $1.55 $1.55 $1.55 $1.55 $1.51 1
2018-12-14 $1.55 $1.55 $1.55 $1.55 $1.51 4
2018-11-14 $1.55 $1.55 $1.55 $1.55 $1.51 875
2018-10-30 $1.45 $1.45 $1.45 $1.45 $1.41 19,666
2018-10-22 $1.65 $1.65 $1.65 $1.65 $1.61 1,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.