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
23/05/2011 138.11p 138.11p 136.63p 136.84p 14844
20/05/2011 138.11p 143.16p 136.00p 138.11p 0
19/05/2011 141.05p 143.16p 136.00p 137.68p 340633
18/05/2011 141.05p 141.05p 138.95p 141.05p 712
17/05/2011 141.05p 141.05p 138.95p 141.05p 1781
16/05/2011 141.47p 141.47p 140.63p 141.47p 346
13/05/2011 141.47p 141.47p 141.47p 141.47p 0
12/05/2011 141.47p 142.32p 138.95p 141.47p 0
11/05/2011 142.32p 142.32p 138.95p 138.95p 11195
10/05/2011 142.74p 142.74p 140.63p 142.32p 399768
09/05/2011 142.74p 142.74p 140.63p 142.74p 6079
06/05/2011 144.00p 144.00p 140.84p 142.74p 30875
05/05/2011 145.26p 145.26p 142.87p 144.00p 11875
04/05/2011 145.26p 145.26p 143.93p 145.26p 17738
03/05/2011 145.26p 146.53p 143.16p 145.26p 30816
28/04/2011 147.37p 147.37p 142.32p 145.26p 57438
27/04/2011 152.00p 152.00p 147.37p 149.47p 34020
26/04/2011 155.79p 155.79p 150.74p 152.00p 46365
21/04/2011 151.16p 161.31p 151.16p 155.79p 231886
20/04/2011 144.00p 152.42p 142.99p 151.16p 136546
19/04/2011 141.05p 143.58p 139.79p 143.58p 219850
18/04/2011 144.84p 144.84p 136.57p 139.79p 104292
15/04/2011 147.37p 147.37p 143.58p 144.84p 50761
14/04/2011 150.74p 150.74p 147.20p 147.37p 28810
13/04/2011 151.58p 152.00p 150.74p 151.58p 24572
12/04/2011 151.58p 152.14p 150.84p 151.58p 19395
11/04/2011 151.16p 151.58p 150.74p 151.58p 86323
08/04/2011 149.47p 151.58p 149.47p 151.16p 16849
07/04/2011 153.68p 153.68p 147.79p 149.47p 16625
06/04/2011 153.68p 153.68p 153.26p 153.68p 4750
05/04/2011 154.95p 155.79p 153.68p 153.68p 99156
04/04/2011 154.95p 155.87p 154.53p 154.95p 112812
01/04/2011 156.21p 158.74p 154.95p 154.95p 51192
31/03/2011 144.42p 154.86p 144.42p 154.53p 1303924
30/03/2011 141.89p 144.84p 139.79p 144.42p 18145
29/03/2011 143.16p 143.16p 141.47p 141.89p 14350
28/03/2011 142.74p 142.74p 140.63p 141.47p 19489
25/03/2011 142.74p 144.00p 140.63p 142.74p 19576
24/03/2011 142.32p 144.84p 141.47p 142.74p 188897
23/03/2011 142.32p 143.16p 140.80p 142.32p 203571
22/03/2011 142.32p 144.63p 138.95p 142.32p 45912
21/03/2011 140.21p 142.32p 140.21p 142.32p 179312
18/03/2011 140.21p 140.21p 138.95p 140.21p 17812
17/03/2011 141.05p 141.87p 138.95p 140.21p 13728
16/03/2011 143.16p 144.42p 141.05p 141.05p 40375
15/03/2011 146.11p 146.11p 138.95p 142.32p 80750
14/03/2011 151.58p 151.58p 139.62p 145.26p 200183
11/03/2011 152.00p 152.42p 151.58p 152.00p 23750
10/03/2011 152.84p 152.42p 151.58p 152.00p 172282
09/03/2011 154.11p 154.95p 151.79p 152.84p 78297
08/03/2011 154.11p 155.79p 151.58p 154.11p 106155
07/03/2011 157.05p 155.79p 153.26p 154.11p 31469
04/03/2011 157.05p 157.05p 156.21p 157.05p 89419
03/03/2011 154.95p 157.05p 155.12p 157.05p 212795
02/03/2011 150.74p 153.26p 148.82p 152.42p 107912
01/03/2011 149.05p 152.00p 148.21p 150.74p 89775
28/02/2011 148.21p 149.05p 147.37p 149.05p 36687
25/02/2011 148.63p 149.16p 148.21p 148.21p 12534
24/02/2011 149.05p 148.63p 147.37p 148.63p 13656
23/02/2011 149.89p 151.58p 149.05p 149.05p 40056
22/02/2011 154.53p 154.11p 149.05p 149.47p 32547
21/02/2011 160.84p 159.16p 154.53p 154.53p 102219
18/02/2011 160.84p 160.84p 158.32p 160.84p 93815
17/02/2011 162.95p 161.68p 157.47p 160.84p 140190
16/02/2011 166.74p 165.89p 162.95p 162.95p 88609
15/02/2011 167.16p 166.74p 164.72p 166.74p 27578
14/02/2011 167.58p 176.00p 165.56p 176.00p 32754
11/02/2011 166.32p 167.58p 166.32p 167.58p 23750
10/02/2011 165.89p 167.58p 165.89p 167.58p 16494
09/02/2011 165.89p 167.16p 165.89p 167.16p 30255
08/02/2011 170.11p 170.11p 166.74p 168.42p 46019
07/02/2011 168.42p 171.79p 168.42p 170.11p 96136
04/02/2011 171.79p 171.79p 167.58p 170.11p 11912
03/02/2011 166.74p 168.21p 166.74p 168.21p 44531
02/02/2011 174.74p 174.74p 167.58p 167.58p 88565
01/02/2011 173.47p 175.16p 172.63p 173.47p 40825
31/01/2011 173.47p 174.32p 172.63p 173.47p 20993
28/01/2011 171.37p 174.32p 170.11p 173.47p 5490
27/01/2011 171.79p 172.21p 168.42p 170.53p 23574
26/01/2011 176.42p 176.42p 164.63p 171.79p 239906
25/01/2011 177.68p 177.68p 172.80p 176.42p 78304
24/01/2011 183.16p 183.16p 179.54p 180.21p 43764
21/01/2011 185.26p 186.11p 181.26p 181.26p 9147
20/01/2011 188.21p 189.05p 183.58p 185.26p 65405
19/01/2011 194.11p 195.37p 187.79p 188.21p 40288
18/01/2011 190.74p 199.58p 190.74p 194.11p 409823
17/01/2011 187.79p 191.33p 186.11p 190.74p 131488
14/01/2011 181.05p 197.89p 180.63p 185.68p 1520738
13/01/2011 166.74p 181.89p 163.37p 180.63p 7281950
12/01/2011 175.16p 176.84p 171.79p 171.79p 80704
11/01/2011 181.05p 181.05p 175.16p 176.00p 43949
10/01/2011 180.21p 180.63p 176.84p 180.21p 84312
07/01/2011 179.79p 182.74p 178.53p 180.21p 43267
06/01/2011 177.68p 180.80p 176.84p 178.11p 53789
05/01/2011 179.79p 181.05p 171.37p 177.68p 128126
04/01/2011 168.84p 182.48p 168.13p 179.79p 390989
31/12/2010 164.63p 168.84p 164.63p 168.84p 110460
30/12/2010 168.00p 170.11p 162.53p 164.63p 288281
29/12/2010 160.84p 170.11p 160.08p 168.00p 409277
24/12/2010 149.05p 161.68p 149.05p 160.84p 474216
23/12/2010 138.11p 150.74p 138.11p 148.21p 961314
22/12/2010 129.89p 137.26p 129.26p 136.00p 196559
21/12/2010 129.68p 130.74p 128.84p 129.89p 91407
20/12/2010 129.68p 130.53p 129.26p 129.68p 1199
17/12/2010 130.11p 130.53p 128.84p 129.68p 2950
16/12/2010 128.00p 132.21p 128.00p 130.11p 84039
15/12/2010 127.58p 128.00p 122.33p 128.00p 10868488
14/12/2010 127.37p 127.37p 125.05p 127.37p 0
13/12/2010 127.37p 127.37p 127.37p 127.37p 0
10/12/2010 127.16p 127.62p 125.05p 127.37p 14088
09/12/2010 127.16p 127.16p 125.05p 127.16p 34648
08/12/2010 123.37p 128.00p 123.37p 127.16p 47211
07/12/2010 121.26p 125.47p 119.58p 123.37p 149423
06/12/2010 115.79p 124.63p 115.79p 121.26p 226270
03/12/2010 115.79p 116.63p 114.95p 115.79p 59442
02/12/2010 115.79p 116.63p 114.95p 115.79p 0
01/12/2010 115.79p 117.47p 115.79p 115.79p 0
30/11/2010 115.79p 117.47p 113.68p 115.79p 0
29/11/2010 115.79p 117.47p 115.75p 115.79p 33189
26/11/2010 116.63p 117.47p 115.79p 115.79p 8550
25/11/2010 116.63p 117.89p 116.63p 116.63p 0
24/11/2010 117.05p 117.89p 116.63p 116.63p 0
23/11/2010 117.05p 118.74p 117.05p 117.05p 631
22/11/2010 117.47p 118.32p 115.79p 117.05p 593993
19/11/2010 117.47p 117.47p 116.63p 117.47p 0
18/11/2010 117.47p 118.74p 116.21p 117.47p 65312
17/11/2010 117.47p 117.47p 115.79p 117.47p 5938
16/11/2010 119.58p 119.58p 116.63p 117.47p 163236
15/11/2010 120.00p 120.84p 118.32p 119.58p 59985
12/11/2010 120.00p 121.68p 118.74p 120.00p 3785
11/11/2010 120.42p 121.26p 118.74p 120.00p 51217
10/11/2010 120.84p 121.26p 119.58p 120.42p 106875
09/11/2010 120.84p 121.68p 120.84p 120.84p 0
08/11/2010 119.58p 121.68p 119.58p 120.84p 19356
05/11/2010 119.58p 119.58p 117.47p 119.58p 0
04/11/2010 119.58p 119.58p 117.47p 119.58p 0
03/11/2010 119.58p 119.58p 117.47p 119.58p 0
02/11/2010 119.58p 120.25p 117.47p 119.58p 9500
01/11/2010 119.58p 121.68p 119.58p 119.58p 0
29/10/2010 119.58p 120.42p 117.47p 119.58p 53740
28/10/2010 119.58p 120.84p 119.58p 119.58p 189
27/10/2010 120.42p 120.84p 119.58p 119.58p 0
26/10/2010 120.42p 120.84p 120.42p 120.42p 53531
25/10/2010 117.05p 120.84p 117.05p 120.42p 7125
22/10/2010 117.05p 117.05p 114.95p 117.05p 0
21/10/2010 117.05p 117.05p 114.95p 117.05p 130625
20/10/2010 117.05p 117.05p 114.95p 117.05p 0
19/10/2010 117.05p 117.05p 114.95p 117.05p 17224
18/10/2010 114.95p 117.05p 114.95p 117.05p 0
15/10/2010 114.11p 117.05p 112.84p 117.05p 66500
14/10/2010 112.42p 114.95p 112.42p 114.11p 290585
13/10/2010 111.58p 113.26p 111.58p 112.00p 11875
12/10/2010 111.58p 112.42p 109.47p 111.58p 62938
11/10/2010 111.58p 112.42p 111.58p 111.58p 0
08/10/2010 111.58p 112.42p 111.58p 111.58p 0
07/10/2010 111.58p 111.58p 110.74p 110.74p 0
06/10/2010 111.58p 112.84p 111.58p 111.58p 647
05/10/2010 113.68p 113.68p 107.79p 111.58p 94460
04/10/2010 114.95p 114.95p 113.68p 113.68p 0
01/10/2010 114.95p 114.95p 114.95p 114.95p 0
30/09/2010 115.79p 115.79p 112.00p 114.95p 55866
29/09/2010 115.79p 115.79p 113.68p 115.79p 8423
28/09/2010 116.63p 117.05p 114.53p 115.79p 35625
27/09/2010 115.79p 118.74p 114.95p 116.63p 207201
24/09/2010 112.42p 117.89p 109.47p 115.79p 74511
23/09/2010 116.63p 116.63p 112.42p 112.42p 117007
22/09/2010 107.37p 113.68p 107.37p 112.42p 167631
21/09/2010 106.53p 107.37p 106.53p 107.37p 1188
20/09/2010 106.53p 106.53p 104.84p 106.53p 547
17/09/2010 106.53p 106.53p 104.84p 106.53p 3372
16/09/2010 106.53p 106.53p 104.84p 106.53p 2237
15/09/2010 107.37p 107.37p 104.84p 106.53p 4140
14/09/2010 107.37p 108.21p 107.37p 107.37p 0
13/09/2010 107.37p 108.21p 107.37p 107.37p 1900
10/09/2010 107.37p 108.21p 105.26p 107.37p 203973
09/09/2010 107.37p 108.21p 107.37p 107.37p 0
08/09/2010 107.37p 107.37p 105.26p 107.37p 1579203
07/09/2010 107.37p 108.21p 107.37p 107.37p 0
06/09/2010 107.37p 107.37p 107.37p 107.37p 0
03/09/2010 107.37p 109.05p 107.37p 107.37p 27431
02/09/2010 107.37p 107.37p 106.53p 107.37p 0
01/09/2010 105.68p 107.37p 105.68p 107.37p 0
31/08/2010 105.68p 106.53p 103.58p 105.68p 1781
27/08/2010 105.68p 106.74p 105.68p 105.68p 2416556
26/08/2010 108.21p 108.21p 105.68p 105.68p 2375
25/08/2010 108.21p 108.21p 106.11p 108.21p 2375
24/08/2010 108.21p 109.05p 108.17p 108.21p 2290
23/08/2010 108.21p 109.05p 108.17p 108.21p 218
20/08/2010 109.89p 109.89p 104.42p 108.21p 66025
19/08/2010 109.89p 109.89p 109.05p 109.89p 1471
18/08/2010 109.89p 109.89p 109.05p 109.89p 0
17/08/2010 109.89p 109.89p 109.05p 109.89p 0
16/08/2010 109.89p 109.89p 109.05p 109.89p 0
13/08/2010 109.89p 109.89p 109.05p 109.89p 488
12/08/2010 109.89p 109.89p 109.05p 109.89p 8380
11/08/2010 109.89p 109.89p 107.79p 109.89p 2969
10/08/2010 109.89p 109.89p 109.05p 109.89p 0
09/08/2010 109.89p 109.89p 109.05p 109.89p 0
06/08/2010 109.89p 109.89p 109.05p 109.89p 0
05/08/2010 109.89p 109.89p 109.05p 109.89p 0

*Close Price adjusted for both dividends and splits