VAALCO Energy, Inc. (LON:EGY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 405.00
0.00 (0.00%)
Nov 10, 2026, 8:00 AM GMT
LON:EGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Nov 9, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Nov 6, 2026 | 420.00 | 391.00 | 391.00 | 405.00 | 405.00 | -3.57% | 1,471 |
| Nov 5, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.18% | - |
| Nov 4, 2026 | 445.00 | 425.00 | 425.00 | 425.00 | 425.00 | -4.49% | - |
| Nov 3, 2026 | 445.00 | 468.00 | 468.00 | 445.00 | 445.00 | -5.32% | 100 |
| Nov 2, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Oct 30, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Oct 29, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Oct 28, 2026 | 470.00 | 458.80 | 458.80 | 470.00 | 470.00 | - | 387 |
| Oct 27, 2026 | 470.00 | 458.80 | 458.80 | 470.00 | 470.00 | - | 2,272 |
| Oct 26, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Oct 23, 2026 | 460.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2.17% | - |
| Oct 22, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Oct 21, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Oct 20, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.10% | - |
| Oct 19, 2026 | 455.00 | 435.00 | 435.00 | 455.00 | 455.00 | - | 953 |
| Oct 16, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 15, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.09% | - |
| Oct 14, 2026 | 470.00 | 470.00 | 470.00 | 460.00 | 460.00 | 2.22% | 19 |
| Oct 13, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 12, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 9, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.12% | - |
| Oct 8, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Oct 7, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Oct 6, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Oct 5, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -1.11% | - |
| Oct 2, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 1, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Sep 30, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Sep 29, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Sep 28, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Sep 25, 2026 | 434.00 | 434.00 | 434.00 | 450.00 | 450.00 | - | 1,500 |
| Sep 24, 2026 | 450.00 | 466.00 | 466.00 | 450.00 | 450.00 | - | 2 |
| Sep 23, 2026 | 450.00 | 460.00 | 460.00 | 450.00 | 450.00 | -3.23% | 6,225 |
| Sep 22, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 21, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -1.90% | - |
| Sep 18, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -1.25% | - |
| Sep 17, 2026 | 485.00 | 480.00 | 480.00 | 480.00 | 480.00 | -1.03% | - |
| Sep 16, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - | - |
| Sep 15, 2026 | 477.00 | 477.00 | 462.10 | 485.00 | 485.00 | 5.43% | 3,500 |
| Sep 14, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Sep 11, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3.37% | - |
| Sep 10, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Sep 9, 2026 | 440.00 | 445.00 | 445.00 | 445.00 | 445.00 | 2.30% | - |
| Sep 8, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| Sep 7, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -1.14% | - |
| Sep 4, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 3, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1.15% | - |
| Sep 2, 2026 | 425.00 | 435.00 | 435.00 | 435.00 | 435.00 | 2.35% | - |