Ncondezi Energy Limited (DI) (NCCL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ncondezi Energy Limited (DI)

Date Open High Low Close* Volume
01/03/2023 0.88p 0.88p 0.80p 0.83p 550000
28/02/2023 0.88p 0.88p 0.81p 0.88p 1070943
27/02/2023 0.88p 0.88p 0.85p 0.88p 1425
24/02/2023 0.88p 0.88p 0.85p 0.88p 34332
23/02/2023 0.88p 0.88p 0.85p 0.88p 17672
22/02/2023 0.88p 0.88p 0.87p 0.88p 0
21/02/2023 0.88p 0.88p 0.86p 0.88p 133370
20/02/2023 0.88p 0.88p 0.85p 0.88p 418982
17/02/2023 0.88p 0.88p 0.85p 0.88p 182645
16/02/2023 0.88p 0.88p 0.85p 0.86p 2775789
15/02/2023 0.88p 0.88p 0.85p 0.88p 508774
14/02/2023 0.88p 0.88p 0.87p 0.88p 0
13/02/2023 0.88p 0.88p 0.85p 0.88p 2791
10/02/2023 0.88p 0.88p 0.85p 0.88p 380826
09/02/2023 0.88p 0.90p 0.85p 0.88p 821826
08/02/2023 0.90p 0.90p 0.86p 0.88p 402533
07/02/2023 0.93p 0.93p 0.85p 0.90p 1200513
06/02/2023 0.88p 0.97p 0.88p 0.93p 2872294
03/02/2023 0.88p 0.88p 0.86p 0.88p 0
02/02/2023 0.90p 0.90p 0.86p 0.88p 478031
01/02/2023 0.90p 0.92p 0.85p 0.90p 824130
31/01/2023 0.93p 0.93p 0.90p 0.90p 162506
30/01/2023 0.93p 0.93p 0.90p 0.93p 194217
27/01/2023 0.93p 0.95p 0.90p 0.93p 870651
26/01/2023 0.98p 0.98p 0.88p 0.93p 2797799
25/01/2023 0.95p 0.98p 0.95p 0.98p 3865686
24/01/2023 0.93p 0.95p 0.92p 0.93p 275736
23/01/2023 0.93p 0.93p 0.91p 0.93p 558142
20/01/2023 0.93p 0.94p 0.90p 0.93p 897998
19/01/2023 0.90p 0.93p 0.87p 0.93p 2192603
18/01/2023 0.93p 0.95p 0.85p 0.90p 3257404
17/01/2023 0.83p 0.93p 0.83p 0.88p 5783490
16/01/2023 0.78p 0.83p 0.75p 0.83p 2750000
13/01/2023 0.88p 0.88p 0.75p 0.83p 7021170
12/01/2023 0.75p 0.78p 0.74p 0.78p 379080
11/01/2023 0.75p 0.75p 0.70p 0.75p 261442
10/01/2023 0.70p 0.80p 0.70p 0.75p 2905261
09/01/2023 0.70p 0.70p 0.66p 0.70p 159340
06/01/2023 0.65p 0.65p 0.60p 0.65p 778333
05/01/2023 0.65p 0.65p 0.60p 0.65p 345026
04/01/2023 0.65p 0.65p 0.61p 0.65p 29555
03/01/2023 0.63p 0.65p 0.61p 0.65p 0
30/12/2022 0.65p 0.65p 0.61p 0.63p 3118
29/12/2022 0.65p 0.65p 0.61p 0.65p 155734
28/12/2022 0.65p 0.65p 0.60p 0.65p 43941
23/12/2022 0.65p 0.65p 0.61p 0.65p 71377
22/12/2022 0.65p 0.65p 0.63p 0.65p 0
21/12/2022 0.65p 0.65p 0.60p 0.65p 765649
20/12/2022 0.65p 0.66p 0.60p 0.65p 111150
19/12/2022 0.68p 0.68p 0.65p 0.65p 250000
16/12/2022 0.68p 0.68p 0.68p 0.68p 0
15/12/2022 0.68p 0.68p 0.66p 0.68p 200570
14/12/2022 0.68p 0.69p 0.68p 0.68p 74413
13/12/2022 0.70p 0.70p 0.65p 0.68p 5226478
12/12/2022 0.70p 0.70p 0.69p 0.70p 0
09/12/2022 0.70p 0.72p 0.67p 0.70p 267258
08/12/2022 0.78p 0.78p 0.67p 0.70p 2796185
07/12/2022 0.78p 0.78p 0.77p 0.78p 0
06/12/2022 0.78p 0.80p 0.75p 0.78p 1180188
05/12/2022 0.78p 0.80p 0.76p 0.78p 560000
02/12/2022 0.78p 0.79p 0.78p 0.78p 200000
01/12/2022 0.78p 0.79p 0.75p 0.78p 87767
30/11/2022 0.78p 0.78p 0.76p 0.78p 0
29/11/2022 0.80p 0.81p 0.75p 0.78p 388216
28/11/2022 0.78p 0.85p 0.78p 0.80p 5466783
25/11/2022 0.78p 0.78p 0.75p 0.78p 800000
24/11/2022 0.80p 0.84p 0.75p 0.78p 221782
23/11/2022 0.83p 0.83p 0.80p 0.80p 622150
22/11/2022 0.83p 0.84p 0.80p 0.83p 1355925
21/11/2022 0.98p 0.99p 0.80p 0.83p 8036249
18/11/2022 0.93p 0.93p 0.92p 0.93p 49600
17/11/2022 0.93p 0.94p 0.91p 0.93p 108867
16/11/2022 0.95p 1.00p 0.90p 0.93p 684209
15/11/2022 0.98p 0.98p 0.95p 0.95p 16416
14/11/2022 0.98p 0.98p 0.95p 0.98p 375826
11/11/2022 1.03p 1.03p 0.98p 0.98p 100000
10/11/2022 0.98p 0.98p 0.96p 0.98p 31280
09/11/2022 1.00p 1.00p 0.95p 0.98p 386231
08/11/2022 0.93p 0.93p 0.85p 0.93p 971433
07/11/2022 0.90p 0.93p 0.90p 0.93p 0
04/11/2022 0.95p 0.97p 0.90p 0.93p 882627
03/11/2022 0.95p 0.97p 0.92p 0.95p 638638
02/11/2022 0.95p 1.05p 0.92p 0.95p 1616997
01/11/2022 0.98p 1.05p 0.95p 0.97p 2349568
31/10/2022 1.35p 1.35p 0.95p 1.00p 6122849
28/10/2022 1.38p 1.40p 1.30p 1.33p 740806
27/10/2022 1.43p 1.47p 1.37p 1.43p 1966293
26/10/2022 1.18p 1.45p 1.18p 1.43p 4174903
25/10/2022 1.18p 1.25p 1.10p 1.18p 343607
24/10/2022 1.05p 1.24p 1.05p 1.18p 1447858
21/10/2022 0.93p 1.15p 0.93p 1.05p 2851069
20/10/2022 1.03p 1.04p 1.00p 1.03p 772939
19/10/2022 1.03p 1.03p 0.97p 1.03p 1900126
18/10/2022 1.03p 1.04p 1.00p 1.03p 220732
17/10/2022 1.03p 1.05p 0.97p 1.03p 687467
14/10/2022 0.98p 1.05p 0.97p 1.03p 1153276
13/10/2022 0.98p 1.02p 0.98p 0.98p 98057
12/10/2022 0.98p 1.05p 0.97p 0.98p 416677
11/10/2022 0.98p 0.98p 0.97p 0.98p 3000
10/10/2022 0.95p 1.00p 0.93p 0.98p 346529
07/10/2022 1.05p 1.05p 0.90p 0.95p 1688535
06/10/2022 1.05p 1.05p 1.00p 1.05p 110549
05/10/2022 1.05p 1.07p 1.00p 1.05p 22561
04/10/2022 1.05p 1.06p 1.00p 1.05p 321412
03/10/2022 1.03p 1.06p 1.00p 1.05p 752235
30/09/2022 1.18p 1.25p 0.92p 1.03p 5825024
29/09/2022 1.70p 1.75p 1.13p 1.20p 11682938
28/09/2022 1.30p 1.69p 1.20p 1.53p 10858316
27/09/2022 0.95p 1.30p 0.93p 1.30p 5022965
26/09/2022 0.88p 1.00p 0.81p 0.95p 2657576
23/09/2022 0.88p 0.88p 0.88p 0.88p 0
22/09/2022 0.88p 0.92p 0.81p 0.88p 354863
21/09/2022 0.88p 0.88p 0.80p 0.88p 78
20/09/2022 0.90p 0.90p 0.80p 0.88p 150829
19/09/2022 0.98p 0.98p 0.85p 0.93p 922513
16/09/2022 0.98p 0.98p 0.85p 0.93p 922513
15/09/2022 0.80p 1.00p 0.80p 0.98p 3233801
14/09/2022 0.80p 0.80p 0.75p 0.80p 7500
13/09/2022 0.80p 0.81p 0.75p 0.80p 364424
12/09/2022 0.80p 0.80p 0.75p 0.80p 259754
09/09/2022 0.83p 0.87p 0.77p 0.80p 156098
08/09/2022 0.83p 0.83p 0.76p 0.83p 14828
07/09/2022 0.80p 0.83p 0.77p 0.83p 476169
06/09/2022 0.83p 0.83p 0.83p 0.83p 0
05/09/2022 0.83p 0.87p 0.75p 0.83p 91224
02/09/2022 0.83p 0.90p 0.81p 0.81p 320935
01/09/2022 0.88p 0.88p 0.82p 0.85p 16740
31/08/2022 0.88p 0.90p 0.80p 0.88p 351540
30/08/2022 0.88p 0.90p 0.80p 0.88p 90844
29/08/2022 0.88p 0.91p 0.82p 0.88p 445420
26/08/2022 0.88p 0.91p 0.82p 0.88p 445420
25/08/2022 0.88p 0.88p 0.82p 0.88p 454
24/08/2022 0.95p 0.95p 0.80p 0.88p 1232127
23/08/2022 0.95p 0.95p 0.92p 0.95p 36787
22/08/2022 0.95p 0.95p 0.92p 0.95p 90516
19/08/2022 0.93p 0.97p 0.90p 0.90p 548021
18/08/2022 0.93p 0.93p 0.93p 0.93p 0
17/08/2022 0.93p 0.94p 0.90p 0.93p 225320
16/08/2022 0.93p 0.93p 0.90p 0.93p 169391
15/08/2022 0.93p 0.94p 0.90p 0.93p 35523
12/08/2022 0.93p 0.93p 0.90p 0.93p 1781
11/08/2022 0.93p 0.94p 0.91p 0.93p 738220
10/08/2022 0.95p 0.95p 0.90p 0.93p 2074642
09/08/2022 0.95p 0.95p 0.92p 0.95p 50000
08/08/2022 1.03p 1.03p 0.90p 0.95p 140492
05/08/2022 1.03p 1.03p 0.95p 1.03p 6868
04/08/2022 1.03p 1.03p 0.95p 1.03p 30867
03/08/2022 0.95p 1.12p 0.94p 1.03p 938272
02/08/2022 0.98p 1.00p 0.93p 0.95p 696770
01/08/2022 0.95p 1.12p 0.92p 1.02p 3518056
29/07/2022 1.05p 1.06p 1.00p 1.05p 45407
28/07/2022 1.05p 1.06p 1.00p 1.05p 76768
27/07/2022 1.05p 1.05p 1.00p 1.05p 415466
26/07/2022 1.15p 1.20p 1.00p 1.05p 2062030
25/07/2022 1.20p 1.25p 1.10p 1.15p 808645
22/07/2022 1.20p 1.25p 1.15p 1.20p 1191360
21/07/2022 1.08p 1.24p 1.06p 1.20p 1000804
20/07/2022 1.05p 1.15p 0.95p 1.13p 1118245
19/07/2022 1.20p 1.25p 0.95p 1.05p 5287329
18/07/2022 1.20p 1.60p 1.15p 1.30p 6044387
15/07/2022 0.78p 1.90p 0.78p 1.28p 55127296
14/07/2022 0.78p 0.80p 0.75p 0.78p 452220
13/07/2022 0.80p 0.80p 0.76p 0.78p 246196
12/07/2022 0.85p 0.85p 0.75p 0.80p 423352
11/07/2022 0.85p 0.95p 0.71p 0.85p 2133740
08/07/2022 0.70p 0.99p 0.65p 0.85p 11407647
07/07/2022 0.70p 0.70p 0.65p 0.68p 1100233
06/07/2022 0.70p 0.73p 0.70p 0.70p 329670
05/07/2022 0.70p 0.75p 0.65p 0.70p 19542
04/07/2022 0.73p 0.75p 0.65p 0.70p 123934
01/07/2022 0.73p 0.73p 0.65p 0.73p 38615
30/06/2022 0.75p 0.75p 0.65p 0.73p 260945
29/06/2022 0.75p 0.76p 0.75p 0.75p 332130
28/06/2022 0.75p 0.77p 0.75p 0.75p 1168
27/06/2022 0.78p 0.78p 0.70p 0.75p 421529
24/06/2022 0.78p 0.78p 0.78p 0.78p 0
23/06/2022 0.78p 0.78p 0.78p 0.78p 0
22/06/2022 0.78p 0.80p 0.70p 0.78p 26083
21/06/2022 0.78p 0.78p 0.78p 0.78p 0
20/06/2022 0.80p 0.80p 0.70p 0.78p 8130
17/06/2022 0.80p 0.80p 0.80p 0.80p 0
16/06/2022 0.80p 0.80p 0.76p 0.80p 13000
15/06/2022 0.80p 0.80p 0.80p 0.80p 0
14/06/2022 0.80p 0.80p 0.76p 0.80p 100000
13/06/2022 0.85p 0.85p 0.75p 0.80p 106393
10/06/2022 0.85p 0.90p 0.85p 0.85p 5612
09/06/2022 0.85p 0.87p 0.80p 0.85p 290626
08/06/2022 0.85p 0.85p 0.81p 0.85p 114579
07/06/2022 0.85p 0.87p 0.81p 0.85p 789133
06/06/2022 0.85p 0.86p 0.81p 0.85p 935475
03/06/2022 0.88p 0.88p 0.82p 0.85p 598884
02/06/2022 0.88p 0.88p 0.82p 0.85p 598884
01/06/2022 0.88p 0.88p 0.82p 0.85p 598884
31/05/2022 0.83p 0.88p 0.80p 0.85p 533470
30/05/2022 0.88p 0.88p 0.80p 0.83p 3605974
27/05/2022 0.88p 0.95p 0.86p 0.88p 318233
26/05/2022 0.88p 0.88p 0.86p 0.88p 60000
25/05/2022 0.88p 0.88p 0.88p 0.88p 0
24/05/2022 0.90p 0.90p 0.85p 0.88p 70685
23/05/2022 0.90p 0.94p 0.89p 0.90p 221147

*Close Price adjusted for both dividends and splits