Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On DGO.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Dragon Oil plc (DGO.L)

-LSE
600.50 Up 10.00(1.69%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 2014573.20575.00562.50567.50274,900567.50
Apr 2, 2014570.82575.50562.50569.50216,600569.50
Apr 2, 20148.66 Dividend
Apr 1, 2014565.00576.00563.50576.001,260,600567.34
Mar 31, 2014569.50569.50558.50565.00567,700556.51
Mar 28, 2014568.00569.00562.50563.50229,800555.03
Mar 27, 2014562.00569.50560.00569.00157,000560.45
Mar 26, 2014576.50591.50560.00562.00534,300553.55
Mar 25, 2014565.50573.00562.50572.00321,600563.40
Mar 24, 2014575.03575.03556.50557.00374,500548.63
Mar 21, 2014573.00579.00573.00575.00417,400566.36
Mar 20, 2014573.00577.00572.50577.00656,300568.32
Mar 19, 2014578.00581.00575.00576.00536,500567.34
Mar 18, 2014581.00581.00575.00579.00677,100570.29
Mar 17, 2014582.00582.00575.50578.00316,800569.31
Mar 14, 2014583.50583.50576.50578.00932,300569.31
Mar 13, 2014585.42586.50580.00580.00197,500571.28
Mar 12, 2014580.50588.00580.00582.50230,800573.74
Mar 11, 2014589.50591.50583.50587.00352,200578.17
Mar 10, 2014575.00587.50575.00584.00421,900575.22
Mar 7, 2014593.50598.50570.00578.001,244,800569.31
Mar 6, 2014593.90600.00593.90598.50113,200589.50
Mar 5, 2014592.00600.00592.00599.50140,900590.49
Mar 4, 2014602.31602.31594.00600.00371,500590.98
Mar 3, 2014610.00610.00595.50597.00469,800588.02
Feb 28, 2014618.00618.00605.50605.50744,100596.40
Feb 27, 2014612.14620.00611.00612.501,116,300603.29
Feb 26, 2014614.50619.00612.50615.00748,200605.75
Feb 25, 2014617.00622.00608.00612.50453,600603.29
Feb 24, 2014622.00622.50614.00617.00438,000607.72
Feb 21, 2014623.00623.00617.50619.50423,800610.19
Feb 20, 2014628.00631.50615.00616.00685,400606.74
Feb 19, 2014616.50632.50615.00632.50692,800622.99
Feb 18, 2014610.00623.00600.50618.00283,100608.71
Feb 17, 2014597.50606.50597.50604.00336,300594.92
Feb 14, 2014590.50607.50590.50603.00322,200593.93
Feb 13, 2014591.40601.00591.40599.00256,300589.99
Feb 12, 2014607.00607.00593.50596.00366,200587.04
Feb 11, 2014606.50608.50597.50600.00805,100590.98
Feb 10, 2014602.50602.50596.00600.00577,900590.98
Feb 7, 2014597.00606.50590.50601.50658,000592.46
Feb 6, 2014594.00595.00584.00591.00276,700582.11
Feb 5, 2014595.98595.98579.00590.0085,800581.13
Feb 4, 2014585.00590.00580.00588.50318,000579.65
Feb 3, 2014594.00594.00583.50588.00524,700579.16
Jan 31, 2014589.50595.00582.00589.50960,800580.64
Jan 30, 2014594.00600.00591.00593.50609,600584.58
Jan 29, 2014599.00602.50593.50598.00297,000589.01
Jan 28, 2014600.00617.00599.50600.00507,900590.98
Jan 27, 2014600.00605.50598.50601.00445,700591.96
Jan 24, 2014617.12617.50597.50601.001,178,200591.96
Jan 23, 2014613.50617.00601.50612.00212,400602.80
Jan 22, 2014601.00620.50600.50619.50558,600610.19
Jan 21, 2014602.50609.00596.50601.501,063,500592.46
Jan 20, 2014614.00614.00594.50595.00424,700586.05
Jan 17, 2014590.50604.00584.00603.50715,200594.43
Jan 16, 2014600.00600.00584.00584.00670,400575.22
Jan 15, 2014576.00593.50574.50589.001,794,300580.14
Jan 14, 2014577.50577.50568.50570.001,507,500561.43
Jan 13, 2014579.50580.50570.00573.50764,800564.88
Jan 10, 2014577.50583.00571.50575.001,163,300566.36
Jan 9, 2014578.50578.50569.00570.50789,000561.92
Jan 8, 2014562.25571.50562.25564.501,165,300556.01
Jan 7, 2014562.00571.50558.50559.50262,500551.09
Jan 6, 2014562.00563.00555.00557.00562,300548.63
Jan 3, 2014550.00565.00550.00554.00383,400545.67
Jan 2, 2014565.00566.50560.00560.00181,900551.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.