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
18/12/2012 20.42p 20.42p 19.79p 20.42p 94178
17/12/2012 20.00p 21.05p 19.37p 20.00p 0
14/12/2012 21.05p 21.05p 19.37p 20.00p 54716
13/12/2012 20.32p 20.32p 20.21p 20.32p 999
12/12/2012 20.32p 20.32p 20.21p 20.32p 4180000
11/12/2012 20.32p 20.32p 20.21p 20.32p 5938
10/12/2012 20.32p 20.32p 20.21p 20.32p 11875
07/12/2012 20.32p 20.32p 20.31p 20.32p 9846
06/12/2012 20.32p 20.32p 20.32p 20.32p 1072
05/12/2012 20.32p 20.42p 20.21p 20.32p 364371
04/12/2012 20.95p 20.95p 19.92p 20.32p 481753
03/12/2012 20.95p 21.02p 20.95p 20.95p 0
30/11/2012 20.95p 21.02p 20.95p 20.95p 4669
29/11/2012 20.95p 20.95p 20.84p 20.95p 118750
28/11/2012 20.95p 20.95p 20.63p 20.95p 351500
27/11/2012 20.95p 20.95p 20.84p 20.95p 25636
26/11/2012 20.95p 20.95p 20.84p 20.95p 137
23/11/2012 20.95p 21.05p 20.95p 20.95p 2731
22/11/2012 20.95p 20.95p 20.84p 20.95p 0
21/11/2012 20.95p 20.95p 20.84p 20.95p 13920
20/11/2012 20.95p 21.05p 20.95p 20.95p 0
19/11/2012 20.95p 21.05p 20.95p 21.05p 12326
16/11/2012 20.95p 20.95p 20.84p 20.95p 21437
15/11/2012 20.84p 20.95p 20.63p 20.95p 326371
14/11/2012 21.26p 21.26p 20.21p 21.26p 129042
13/11/2012 21.26p 21.26p 21.05p 21.26p 28211
12/11/2012 21.26p 21.26p 21.05p 21.26p 2286
09/11/2012 21.26p 21.26p 21.05p 21.26p 38682
08/11/2012 21.58p 21.58p 21.05p 21.26p 86094
07/11/2012 21.58p 21.60p 21.47p 21.58p 11982
06/11/2012 21.68p 21.68p 21.58p 21.58p 999
05/11/2012 21.68p 21.75p 21.47p 21.68p 260321
02/11/2012 21.68p 21.68p 21.47p 21.68p 0
01/11/2012 21.68p 21.68p 21.47p 21.68p 20188
31/10/2012 21.68p 21.68p 21.47p 21.68p 130625
30/10/2012 21.68p 21.68p 21.47p 21.68p 47500
29/10/2012 21.58p 21.79p 21.05p 21.68p 82914
26/10/2012 21.58p 21.79p 21.47p 21.58p 0
25/10/2012 21.79p 21.79p 21.47p 21.58p 178125
24/10/2012 21.79p 21.89p 21.68p 21.79p 2969
23/10/2012 21.79p 21.85p 21.68p 21.79p 483383
22/10/2012 21.79p 21.88p 21.68p 21.79p 40764
19/10/2012 21.79p 21.88p 21.68p 21.79p 110079
18/10/2012 21.79p 21.89p 21.68p 21.79p 127518
17/10/2012 21.79p 21.79p 21.68p 21.79p 140638
16/10/2012 21.89p 21.89p 21.05p 21.79p 213750
15/10/2012 21.89p 21.89p 21.68p 21.89p 11875
12/10/2012 22.00p 22.00p 21.68p 21.89p 89571
11/10/2012 22.00p 22.00p 21.89p 22.00p 61750
10/10/2012 22.00p 22.00p 21.89p 22.00p 85500
09/10/2012 22.00p 22.06p 21.89p 22.00p 166613
08/10/2012 22.00p 22.00p 21.89p 22.00p 201875
05/10/2012 22.00p 22.00p 21.89p 22.00p 16136
04/10/2012 22.00p 22.00p 21.91p 22.00p 280
03/10/2012 22.00p 22.11p 21.89p 22.00p 2418438
02/10/2012 22.00p 22.00p 21.89p 22.00p 304192
01/10/2012 22.00p 22.74p 21.98p 22.00p 112812
28/09/2012 22.00p 22.00p 21.89p 22.00p 29688
27/09/2012 22.00p 22.00p 21.89p 22.00p 10410
26/09/2012 22.00p 22.00p 21.89p 22.00p 89887
25/09/2012 22.00p 22.00p 21.89p 22.00p 591444
24/09/2012 22.11p 22.11p 21.47p 21.47p 510918
21/09/2012 22.32p 22.32p 21.79p 22.11p 78514
20/09/2012 22.32p 22.32p 21.73p 22.32p 200389
19/09/2012 22.32p 22.48p 21.89p 22.32p 258172
18/09/2012 22.32p 22.53p 21.89p 22.32p 13845
17/09/2012 22.32p 22.53p 21.69p 22.32p 137098
14/09/2012 22.74p 22.74p 21.55p 22.32p 317597
13/09/2012 22.32p 22.74p 21.68p 22.74p 754294
12/09/2012 21.47p 21.47p 21.05p 21.47p 76254
11/09/2012 21.47p 21.47p 21.05p 21.47p 44366
10/09/2012 21.47p 21.52p 21.05p 21.47p 42583
07/09/2012 21.47p 21.56p 21.05p 21.47p 265556
06/09/2012 21.47p 21.47p 21.22p 21.47p 206598
05/09/2012 21.16p 21.26p 20.86p 21.16p 3106090
04/09/2012 21.26p 21.26p 21.02p 21.16p 464854
03/09/2012 21.26p 21.26p 21.05p 21.26p 101523
31/08/2012 21.26p 21.26p 21.05p 21.26p 311125
30/08/2012 21.26p 21.26p 20.21p 21.26p 170873
29/08/2012 21.26p 21.26p 21.05p 21.26p 12350
28/08/2012 21.47p 21.47p 21.05p 21.26p 372977
24/08/2012 21.47p 21.47p 21.05p 21.47p 140672
23/08/2012 21.47p 21.54p 20.63p 21.47p 94367
22/08/2012 21.47p 21.54p 21.05p 21.47p 241167
21/08/2012 21.37p 21.56p 21.05p 21.47p 268085
20/08/2012 22.21p 23.37p 20.84p 22.00p 305456
17/08/2012 21.16p 22.74p 20.21p 21.89p 466366
16/08/2012 20.63p 20.63p 19.79p 20.32p 2141623
15/08/2012 20.42p 20.97p 20.42p 20.42p 279724
14/08/2012 21.05p 21.38p 20.32p 20.42p 728584
13/08/2012 21.89p 22.11p 20.63p 21.05p 361362
10/08/2012 20.21p 23.16p 20.21p 21.89p 3133031
09/08/2012 18.11p 20.42p 18.11p 20.21p 931476
08/08/2012 18.74p 18.78p 15.98p 18.11p 2206782
07/08/2012 19.47p 19.47p 18.74p 18.74p 10809
06/08/2012 19.47p 19.47p 19.16p 19.47p 9627
03/08/2012 19.47p 19.47p 19.16p 19.47p 11875
02/08/2012 20.63p 20.63p 19.20p 19.47p 256031
01/08/2012 20.84p 20.84p 20.21p 20.63p 223407
31/07/2012 20.84p 20.86p 20.67p 20.84p 2613246
30/07/2012 21.16p 21.16p 20.21p 20.84p 58188
27/07/2012 21.37p 21.47p 20.67p 21.16p 287196
26/07/2012 21.26p 21.45p 21.26p 21.37p 147604
25/07/2012 21.26p 21.47p 21.05p 21.26p 220419
24/07/2012 21.26p 21.47p 21.05p 21.26p 408373
23/07/2012 21.68p 21.68p 21.05p 21.26p 98088
20/07/2012 21.89p 22.32p 21.47p 21.89p 27906
19/07/2012 22.53p 22.53p 21.26p 21.89p 429073
18/07/2012 21.89p 23.16p 21.89p 22.53p 1941869
17/07/2012 22.74p 23.16p 20.63p 21.89p 2496768
16/07/2012 22.74p 22.74p 22.32p 22.53p 29554
13/07/2012 22.74p 22.74p 22.40p 22.74p 2020
12/07/2012 22.74p 22.95p 22.32p 22.74p 63888
11/07/2012 22.95p 23.37p 22.74p 22.74p 77188
10/07/2012 23.89p 23.89p 22.74p 22.95p 66785
09/07/2012 24.00p 24.00p 22.98p 23.89p 16625
06/07/2012 24.21p 24.21p 24.00p 24.00p 66452
05/07/2012 24.21p 24.25p 24.21p 24.21p 118845
04/07/2012 24.63p 24.63p 24.00p 24.21p 1641333
03/07/2012 25.05p 25.05p 24.42p 24.63p 3562
02/07/2012 25.05p 25.05p 23.96p 25.05p 47072
29/06/2012 25.05p 25.26p 24.42p 25.05p 7751
28/06/2012 24.42p 25.05p 23.16p 25.05p 262675
27/06/2012 25.79p 26.00p 25.05p 25.05p 16382
26/06/2012 25.79p 26.11p 25.26p 25.79p 53714
25/06/2012 26.42p 26.53p 25.79p 25.79p 304623
22/06/2012 26.42p 26.53p 26.32p 26.42p 180571
21/06/2012 26.42p 26.53p 26.42p 26.42p 158888
20/06/2012 25.89p 26.32p 25.89p 26.11p 100938
19/06/2012 25.68p 25.76p 25.68p 25.68p 172512
18/06/2012 26.74p 26.74p 25.26p 25.68p 184775
15/06/2012 26.74p 27.37p 26.53p 26.53p 0
14/06/2012 27.37p 27.37p 26.74p 26.74p 17163
13/06/2012 29.26p 29.26p 27.37p 27.37p 278819
12/06/2012 29.26p 29.26p 28.63p 29.26p 1991
11/06/2012 29.26p 29.26p 29.26p 29.26p 78
08/06/2012 29.26p 29.37p 29.26p 29.26p 1134
07/06/2012 28.63p 30.32p 28.21p 29.26p 12103
06/06/2012 29.47p 29.47p 28.42p 28.63p 58882
01/06/2012 28.74p 28.74p 28.63p 28.74p 350
31/05/2012 29.79p 29.79p 28.63p 28.74p 13055
30/05/2012 29.79p 29.79p 29.28p 29.79p 0
29/05/2012 29.79p 29.79p 29.28p 29.79p 0
28/05/2012 29.37p 29.79p 29.28p 29.79p 17107
25/05/2012 29.26p 29.37p 29.26p 29.37p 705556
24/05/2012 28.53p 29.31p 28.22p 29.26p 93903
23/05/2012 31.05p 31.05p 28.53p 28.53p 121205
22/05/2012 29.26p 31.19p 28.58p 31.05p 324600
21/05/2012 28.32p 29.89p 28.26p 28.63p 234751
18/05/2012 32.00p 32.51p 27.79p 28.32p 821865
17/05/2012 33.26p 33.26p 31.16p 32.00p 67670
16/05/2012 35.37p 35.37p 32.55p 33.26p 77381
15/05/2012 36.21p 36.21p 35.37p 35.79p 32435
14/05/2012 37.26p 37.35p 35.37p 36.21p 278573
11/05/2012 37.47p 37.47p 37.05p 37.26p 136562
10/05/2012 37.47p 37.47p 37.05p 37.47p 486875
09/05/2012 37.68p 37.89p 36.61p 37.47p 285594
08/05/2012 37.47p 37.89p 36.21p 37.68p 350486
04/05/2012 40.42p 40.42p 38.74p 39.16p 198322
03/05/2012 42.95p 42.95p 40.84p 40.84p 166429
02/05/2012 42.95p 42.95p 42.11p 42.95p 175436
01/05/2012 43.79p 44.38p 41.67p 42.95p 201746
30/04/2012 44.84p 45.05p 42.11p 44.21p 805607
27/04/2012 47.79p 47.79p 44.63p 44.84p 212134
26/04/2012 45.47p 49.68p 45.47p 48.42p 713103
25/04/2012 45.47p 45.56p 45.05p 45.47p 18169
24/04/2012 44.00p 46.32p 43.49p 45.47p 483920
23/04/2012 43.58p 47.92p 43.54p 44.00p 352437
20/04/2012 38.11p 44.84p 37.98p 43.58p 848887
19/04/2012 38.11p 38.32p 37.89p 38.11p 1008439
18/04/2012 38.11p 38.32p 37.89p 38.11p 120363
17/04/2012 34.74p 38.79p 34.53p 38.11p 256485
16/04/2012 32.21p 35.25p 32.00p 34.74p 234068
13/04/2012 31.79p 32.73p 31.79p 32.21p 55139
12/04/2012 32.11p 32.44p 32.00p 32.21p 528438
11/04/2012 32.63p 32.63p 32.00p 32.11p 381687
10/04/2012 35.79p 35.87p 29.47p 32.63p 505545
05/04/2012 36.63p 36.63p 34.95p 35.79p 268998
04/04/2012 38.53p 38.53p 36.63p 36.63p 39188
03/04/2012 39.58p 39.58p 37.05p 38.53p 568183
02/04/2012 40.00p 40.00p 39.58p 39.58p 18504
30/03/2012 40.00p 40.00p 39.79p 40.00p 9669
29/03/2012 40.00p 40.00p 39.79p 40.00p 95000
28/03/2012 40.11p 40.19p 39.92p 40.00p 685
27/03/2012 40.21p 40.21p 40.00p 40.11p 21375
26/03/2012 40.21p 40.78p 40.21p 40.21p 2780
23/03/2012 41.47p 41.47p 39.68p 39.68p 86083
22/03/2012 42.32p 42.32p 41.26p 41.47p 64264
21/03/2012 43.37p 43.37p 41.26p 42.32p 244649
20/03/2012 48.00p 48.42p 42.53p 43.79p 597264
19/03/2012 45.05p 45.05p 44.21p 44.63p 33250
16/03/2012 46.53p 46.74p 43.79p 45.05p 56904
15/03/2012 46.53p 46.53p 46.32p 46.53p 11875
14/03/2012 46.53p 46.53p 46.32p 46.53p 0
13/03/2012 46.53p 46.53p 46.32p 46.53p 0
12/03/2012 46.53p 46.53p 46.32p 46.53p 11875
09/03/2012 47.37p 47.37p 46.95p 46.95p 50469
08/03/2012 47.37p 47.37p 47.16p 47.37p 8906
07/03/2012 47.37p 47.53p 47.21p 47.37p 5351
06/03/2012 47.37p 47.58p 47.21p 47.58p 10577

*Close Price adjusted for both dividends and splits