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
05/03/2012 48.00p 48.64p 47.16p 47.37p 12339
02/03/2012 48.00p 48.00p 47.37p 48.00p 572
01/03/2012 47.58p 48.00p 47.39p 48.00p 15675
29/02/2012 47.58p 47.92p 47.58p 47.58p 1462
28/02/2012 47.58p 47.96p 47.58p 47.58p 1406
27/02/2012 47.16p 48.00p 46.74p 47.58p 127834
24/02/2012 46.74p 47.58p 46.74p 47.16p 89656
23/02/2012 48.21p 49.68p 46.32p 46.74p 241931
22/02/2012 52.21p 52.53p 48.84p 49.68p 42685
21/02/2012 52.63p 52.63p 52.21p 52.21p 10695
20/02/2012 53.05p 53.05p 53.05p 53.05p 310724
17/02/2012 53.05p 53.05p 53.05p 53.05p 913
16/02/2012 53.05p 53.05p 52.63p 53.05p 7125
15/02/2012 53.05p 53.05p 53.05p 53.05p 429
14/02/2012 53.47p 53.68p 53.05p 53.47p 100379
13/02/2012 53.47p 53.64p 53.05p 53.47p 40019
10/02/2012 53.47p 53.89p 53.05p 53.47p 63516
09/02/2012 53.89p 54.45p 53.05p 53.47p 124217
08/02/2012 55.58p 55.58p 53.05p 53.05p 40375
07/02/2012 55.58p 55.79p 55.16p 55.58p 23792
06/02/2012 55.58p 56.17p 55.58p 55.58p 1231
03/02/2012 53.89p 58.11p 53.89p 55.58p 131385
02/02/2012 52.63p 54.74p 52.38p 54.32p 89963
01/02/2012 52.63p 52.63p 52.24p 52.63p 0
31/01/2012 52.63p 52.63p 52.24p 52.63p 3681
30/01/2012 52.21p 53.89p 51.45p 52.63p 38950
27/01/2012 51.79p 52.93p 51.79p 52.21p 21148
26/01/2012 51.79p 53.05p 50.53p 51.79p 16427
25/01/2012 51.37p 52.21p 49.68p 51.79p 8782
24/01/2012 53.05p 53.05p 49.68p 51.37p 100804
23/01/2012 51.79p 53.64p 51.79p 53.05p 33685
20/01/2012 49.68p 53.05p 49.68p 51.79p 391483
19/01/2012 49.68p 50.27p 49.09p 49.68p 67160
18/01/2012 45.05p 55.58p 45.05p 49.68p 1297236
17/01/2012 40.00p 41.26p 40.00p 41.26p 279062
16/01/2012 40.00p 40.00p 39.98p 40.00p 0
13/01/2012 40.00p 40.00p 39.98p 40.00p 0
12/01/2012 40.00p 40.00p 39.98p 40.00p 2375
11/01/2012 40.00p 40.00p 40.00p 40.00p 13656
10/01/2012 39.16p 40.00p 38.74p 40.00p 27726
09/01/2012 39.16p 39.16p 37.89p 39.16p 2375
06/01/2012 39.16p 39.58p 36.21p 39.16p 97483
05/01/2012 42.95p 42.95p 37.89p 39.16p 59268
04/01/2012 43.58p 43.96p 42.95p 42.95p 16044
03/01/2012 44.00p 44.00p 43.58p 43.58p 28500
30/12/2011 44.00p 45.47p 44.00p 44.00p 0
29/12/2011 44.21p 45.47p 44.00p 44.00p 0
28/12/2011 44.21p 44.63p 44.21p 44.21p 62938
23/12/2011 44.21p 44.21p 43.79p 44.21p 0
22/12/2011 44.21p 44.21p 43.79p 44.21p 4261
21/12/2011 44.21p 44.21p 43.79p 44.21p 53283
20/12/2011 43.79p 43.79p 42.95p 43.79p 0
19/12/2011 43.79p 43.79p 42.95p 43.79p 13796
16/12/2011 43.79p 44.21p 43.79p 43.79p 0
15/12/2011 44.21p 44.21p 43.79p 43.79p 11875
14/12/2011 44.21p 44.21p 43.79p 44.21p 63616
13/12/2011 44.21p 44.70p 43.79p 44.21p 0
12/12/2011 44.21p 44.70p 43.79p 44.21p 214344
09/12/2011 43.37p 43.79p 43.37p 43.37p 1654
08/12/2011 43.37p 43.79p 43.37p 43.37p 0
07/12/2011 43.37p 43.79p 43.37p 43.37p 5708
06/12/2011 43.37p 43.43p 43.37p 43.37p 318898
05/12/2011 43.37p 44.21p 43.37p 43.37p 9878
02/12/2011 44.63p 44.63p 42.11p 43.37p 21623
01/12/2011 44.63p 44.63p 44.63p 44.63p 0
30/11/2011 44.63p 44.63p 44.63p 44.63p 124688
29/11/2011 44.63p 45.47p 44.63p 44.63p 51540
28/11/2011 44.63p 45.47p 44.63p 44.63p 20020
25/11/2011 45.05p 45.05p 43.79p 44.63p 0
24/11/2011 45.05p 45.05p 43.79p 45.05p 1188
23/11/2011 46.32p 46.32p 45.05p 45.05p 31713
22/11/2011 47.16p 48.00p 46.74p 46.74p 150812
21/11/2011 48.00p 48.00p 47.16p 47.16p 180420
18/11/2011 56.84p 56.84p 45.47p 45.89p 1410191
17/11/2011 60.63p 60.63p 55.58p 57.26p 27213
16/11/2011 61.89p 61.89p 58.95p 60.63p 10688
15/11/2011 64.84p 64.84p 61.47p 61.89p 20188
14/11/2011 65.26p 65.26p 63.16p 65.26p 0
11/11/2011 65.26p 65.26p 63.16p 65.26p 5225
10/11/2011 66.11p 66.11p 63.16p 65.26p 5938
09/11/2011 66.11p 66.11p 63.16p 63.16p 3088
08/11/2011 66.11p 66.11p 63.16p 66.11p 6154
07/11/2011 68.21p 68.21p 63.16p 66.11p 25884
04/11/2011 68.63p 68.63p 68.21p 68.21p 11875
03/11/2011 68.63p 68.63p 68.21p 68.63p 4750
02/11/2011 68.63p 70.74p 68.21p 68.63p 0
01/11/2011 69.47p 70.74p 68.21p 68.63p 0
31/10/2011 69.47p 69.47p 68.21p 69.47p 0
28/10/2011 69.47p 69.47p 68.21p 69.47p 1247
27/10/2011 69.47p 69.47p 68.21p 69.47p 5938
26/10/2011 69.47p 69.47p 68.21p 69.47p 0
25/10/2011 69.47p 69.47p 68.21p 69.47p 0
24/10/2011 69.47p 69.47p 68.21p 69.47p 0
21/10/2011 69.47p 69.47p 68.21p 69.47p 0
20/10/2011 69.47p 69.47p 68.21p 69.47p 118750
19/10/2011 69.47p 69.47p 68.21p 69.47p 89
18/10/2011 69.47p 69.47p 68.21p 69.47p 9346
17/10/2011 69.47p 69.47p 68.21p 69.47p 13584
14/10/2011 71.58p 71.58p 69.05p 69.47p 17931
13/10/2011 71.58p 71.58p 69.89p 71.58p 0
12/10/2011 71.58p 71.58p 69.89p 71.58p 16625
11/10/2011 72.42p 72.42p 71.58p 71.58p 7548
10/10/2011 72.42p 72.84p 69.89p 72.42p 0
07/10/2011 72.84p 72.84p 69.89p 72.42p 6175
06/10/2011 72.84p 72.84p 72.84p 72.84p 2408
05/10/2011 72.84p 72.84p 69.89p 72.84p 60656
04/10/2011 71.16p 72.84p 67.37p 72.84p 200256
03/10/2011 78.32p 78.32p 71.58p 72.00p 50825
30/09/2011 78.32p 78.82p 77.47p 78.32p 13122
29/09/2011 79.16p 80.00p 77.56p 78.32p 55219
28/09/2011 85.89p 85.89p 79.16p 79.16p 26125
27/09/2011 85.89p 85.89p 85.05p 85.89p 11875
26/09/2011 85.47p 86.31p 85.05p 85.89p 10688
23/09/2011 89.37p 89.37p 85.47p 85.47p 26125
22/09/2011 95.16p 95.16p 88.42p 89.37p 39188
21/09/2011 96.84p 96.84p 94.32p 95.16p 104451
20/09/2011 96.84p 96.84p 96.00p 96.84p 5938
19/09/2011 96.84p 96.84p 96.00p 96.84p 804
16/09/2011 96.84p 96.84p 96.00p 96.84p 17812
15/09/2011 96.84p 96.84p 96.84p 96.84p 0
14/09/2011 96.00p 96.84p 96.00p 96.84p 41562
13/09/2011 96.00p 96.00p 95.16p 96.00p 65312
12/09/2011 96.00p 96.00p 95.16p 96.00p 65312
09/09/2011 95.58p 97.05p 95.58p 95.58p 0
08/09/2011 95.58p 97.05p 95.58p 95.58p 0
07/09/2011 96.84p 97.05p 95.58p 95.58p 5962
06/09/2011 96.84p 97.68p 96.84p 96.84p 0
05/09/2011 96.84p 97.68p 96.84p 96.84p 0
02/09/2011 96.84p 97.68p 96.84p 96.84p 2969
01/09/2011 96.84p 96.84p 96.84p 96.84p 0
31/08/2011 96.84p 96.84p 96.84p 96.84p 5344
30/08/2011 96.84p 96.84p 96.84p 96.84p 8906
26/08/2011 95.58p 96.84p 95.16p 96.84p 123500
25/08/2011 95.58p 96.00p 95.16p 95.58p 0
24/08/2011 96.00p 96.00p 95.16p 95.58p 0
23/08/2011 96.00p 96.00p 95.16p 96.00p 0
22/08/2011 96.00p 96.00p 95.16p 96.00p 0
19/08/2011 96.00p 96.00p 95.16p 96.00p 0
18/08/2011 96.00p 96.00p 95.16p 96.00p 0
17/08/2011 96.00p 96.00p 95.16p 96.00p 0
16/08/2011 96.00p 96.00p 95.16p 96.00p 5938
15/08/2011 96.00p 96.17p 96.00p 96.00p 0
12/08/2011 96.00p 96.17p 96.00p 96.00p 1544
11/08/2011 96.00p 96.00p 96.00p 96.00p 0
10/08/2011 96.00p 96.21p 96.00p 96.00p 12469
09/08/2011 98.53p 98.53p 95.58p 95.58p 12291
08/08/2011 98.95p 100.21p 96.84p 98.53p 128250
05/08/2011 107.37p 108.21p 101.89p 101.89p 4774
04/08/2011 109.47p 109.47p 107.79p 108.21p 22002
03/08/2011 109.47p 109.47p 108.63p 108.63p 5060
02/08/2011 111.16p 111.16p 109.57p 109.68p 14252
01/08/2011 111.16p 111.16p 111.16p 111.16p 0
29/07/2011 111.16p 111.79p 110.74p 111.16p 0
28/07/2011 110.74p 111.79p 110.74p 111.58p 28232
27/07/2011 111.58p 112.21p 111.58p 111.58p 166
26/07/2011 111.16p 111.58p 109.47p 111.58p 103906
25/07/2011 106.95p 111.16p 106.95p 111.16p 307760
22/07/2011 101.05p 109.47p 99.45p 106.95p 8583090
21/07/2011 105.68p 105.68p 99.37p 101.05p 335137
20/07/2011 105.68p 106.11p 105.26p 105.68p 144281
19/07/2011 111.16p 111.16p 105.68p 105.68p 29688
18/07/2011 111.16p 112.84p 110.74p 111.16p 0
15/07/2011 111.16p 112.84p 110.74p 111.16p 0
14/07/2011 110.74p 112.84p 110.74p 111.16p 71250
13/07/2011 114.53p 114.53p 111.16p 111.16p 81409
12/07/2011 114.95p 115.37p 113.68p 114.53p 95144
11/07/2011 114.95p 115.37p 112.84p 114.95p 13656
08/07/2011 114.95p 115.20p 114.95p 114.95p 16625
07/07/2011 114.95p 115.45p 112.97p 114.95p 85878
06/07/2011 114.53p 115.45p 113.05p 114.95p 210989
05/07/2011 114.53p 116.21p 112.84p 114.53p 148800
04/07/2011 113.68p 116.21p 113.68p 114.53p 33606
01/07/2011 114.53p 114.53p 114.53p 114.53p 14250
30/06/2011 114.53p 114.93p 112.84p 114.53p 1154
29/06/2011 116.21p 116.21p 112.84p 114.53p 563134
28/06/2011 116.21p 117.05p 116.21p 116.21p 0
27/06/2011 116.21p 117.05p 116.21p 116.21p 1188
24/06/2011 117.89p 117.89p 114.53p 116.21p 98711
23/06/2011 118.32p 118.32p 117.26p 117.47p 173024
22/06/2011 118.32p 118.32p 117.05p 118.32p 0
21/06/2011 118.32p 118.32p 117.05p 118.32p 124172
20/06/2011 117.89p 118.32p 117.89p 118.32p 0
17/06/2011 118.74p 119.19p 116.46p 117.89p 0
16/06/2011 119.16p 119.19p 116.46p 118.74p 8447
15/06/2011 120.00p 120.00p 117.05p 119.16p 14250
14/06/2011 120.00p 121.03p 118.11p 120.00p 5398
13/06/2011 121.68p 122.95p 117.89p 120.00p 616491
10/06/2011 118.32p 123.79p 117.89p 121.68p 28116
09/06/2011 114.53p 119.58p 114.11p 118.32p 120952
08/06/2011 120.84p 124.63p 113.77p 114.53p 262126
07/06/2011 125.47p 126.32p 123.79p 124.63p 2026
06/06/2011 129.26p 129.26p 124.63p 126.32p 14269
03/06/2011 129.26p 129.26p 128.84p 129.26p 12547
02/06/2011 130.53p 130.53p 129.26p 129.26p 4750
01/06/2011 129.68p 130.53p 128.84p 130.53p 0
31/05/2011 129.68p 129.68p 128.84p 129.68p 40375
27/05/2011 136.84p 136.84p 128.84p 129.68p 109606
26/05/2011 136.84p 136.84p 134.74p 136.84p 4547
25/05/2011 136.84p 137.26p 134.95p 136.84p 3180
24/05/2011 136.84p 137.26p 134.91p 136.84p 7026

*Close Price adjusted for both dividends and splits