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
20/05/2022 0.90p 0.94p 0.89p 0.90p 107069
19/05/2022 0.93p 0.94p 0.88p 0.90p 378115
18/05/2022 0.93p 0.95p 0.91p 0.93p 326282
17/05/2022 0.93p 0.95p 0.85p 0.95p 761671
16/05/2022 0.93p 0.95p 0.90p 0.93p 389115
13/05/2022 1.03p 1.05p 0.90p 0.93p 5935524
12/05/2022 1.10p 1.10p 0.95p 1.03p 2354835
11/05/2022 0.83p 1.25p 0.75p 0.90p 20729570
10/05/2022 0.83p 0.90p 0.77p 0.80p 2874730
09/05/2022 0.68p 1.29p 0.60p 0.80p 31901132
06/05/2022 0.60p 0.60p 0.57p 0.60p 822443
05/05/2022 0.63p 0.64p 0.57p 0.60p 996929
04/05/2022 0.60p 0.65p 0.50p 0.60p 2781999
03/05/2022 0.65p 0.72p 0.56p 0.58p 2833508
02/05/2022 0.68p 0.75p 0.60p 0.65p 316278
29/04/2022 0.68p 0.75p 0.60p 0.65p 316278
28/04/2022 0.68p 0.73p 0.68p 0.68p 686
27/04/2022 0.68p 0.73p 0.68p 0.68p 353915
26/04/2022 0.73p 0.74p 0.60p 0.68p 375108
25/04/2022 0.73p 0.74p 0.69p 0.73p 784479
22/04/2022 0.78p 0.81p 0.70p 0.80p 2224671
21/04/2022 0.78p 0.78p 0.72p 0.78p 3462
20/04/2022 0.78p 0.80p 0.72p 0.80p 170383
19/04/2022 0.78p 0.78p 0.76p 0.78p 82500
18/04/2022 0.78p 0.84p 0.75p 0.78p 476371
15/04/2022 0.78p 0.84p 0.75p 0.78p 476371
14/04/2022 0.78p 0.84p 0.75p 0.78p 476371
13/04/2022 0.78p 0.84p 0.75p 0.78p 1043122
12/04/2022 0.78p 0.84p 0.73p 0.78p 651545
11/04/2022 0.78p 0.84p 0.73p 0.78p 302916
08/04/2022 0.78p 0.84p 0.73p 0.78p 571812
07/04/2022 0.78p 0.83p 0.72p 0.78p 419002
06/04/2022 0.75p 0.85p 0.70p 0.78p 66055
05/04/2022 0.68p 0.88p 0.60p 0.75p 2220844
04/04/2022 0.68p 0.75p 0.61p 0.68p 181881
01/04/2022 0.68p 0.75p 0.63p 0.70p 1153867
31/03/2022 0.78p 0.84p 0.60p 0.80p 1605092
30/03/2022 0.53p 0.95p 0.51p 0.80p 6775212
29/03/2022 0.68p 0.70p 0.48p 0.53p 2701437
28/03/2022 0.75p 0.78p 0.67p 0.68p 714267
25/03/2022 0.75p 0.79p 0.75p 0.75p 159281
24/03/2022 0.85p 0.90p 0.71p 0.75p 616839
23/03/2022 0.85p 0.87p 0.81p 0.85p 453099
22/03/2022 0.85p 0.88p 0.81p 0.85p 583460
21/03/2022 0.85p 1.00p 0.81p 0.85p 594621
18/03/2022 0.85p 0.85p 0.85p 0.85p 102418
17/03/2022 0.85p 0.85p 0.85p 0.85p 0
16/03/2022 0.90p 0.90p 0.80p 0.85p 1343878
15/03/2022 0.90p 0.91p 0.90p 0.90p 37000
14/03/2022 0.80p 0.95p 0.76p 0.85p 1595872
11/03/2022 0.83p 0.90p 0.70p 0.80p 1885319
10/03/2022 0.85p 0.90p 0.83p 0.83p 273775
09/03/2022 0.85p 0.95p 0.80p 0.85p 351328
08/03/2022 0.80p 0.89p 0.75p 0.85p 433107
07/03/2022 0.85p 0.90p 0.72p 0.80p 1088332
04/03/2022 0.90p 1.00p 0.75p 0.85p 663655
03/03/2022 0.90p 0.98p 0.82p 0.90p 1281947
02/03/2022 0.80p 0.90p 0.80p 0.90p 100150
01/03/2022 0.80p 0.88p 0.79p 0.80p 1520945
28/02/2022 0.80p 0.90p 0.70p 0.80p 2517738
25/02/2022 0.90p 1.00p 0.70p 0.88p 14083213
24/02/2022 0.95p 1.00p 0.85p 1.00p 2027540
23/02/2022 1.15p 1.20p 0.90p 0.98p 8335373
22/02/2022 1.20p 1.20p 1.10p 1.15p 2834065
21/02/2022 1.60p 1.65p 1.10p 1.12p 19889716
18/02/2022 1.53p 1.95p 1.32p 1.50p 62928464
17/02/2022 0.80p 1.65p 0.78p 1.53p 80063376
16/02/2022 0.50p 0.90p 0.50p 0.80p 21189506
15/02/2022 0.50p 0.50p 0.50p 0.50p 0
14/02/2022 0.50p 0.54p 0.45p 0.50p 220398
11/02/2022 0.50p 0.54p 0.48p 0.50p 2291361
10/02/2022 0.48p 0.54p 0.45p 0.50p 3012967
09/02/2022 0.48p 0.50p 0.40p 0.48p 193001
08/02/2022 0.48p 0.48p 0.46p 0.48p 1310151
07/02/2022 0.48p 0.48p 0.42p 0.48p 707639
04/02/2022 0.48p 0.48p 0.45p 0.48p 2065131
03/02/2022 0.48p 0.48p 0.45p 0.48p 1016735
02/02/2022 0.48p 0.48p 0.45p 0.48p 312815
01/02/2022 0.48p 0.48p 0.45p 0.48p 239661
31/01/2022 0.50p 0.50p 0.45p 0.48p 1967323
28/01/2022 0.53p 0.55p 0.45p 0.50p 923412
27/01/2022 0.53p 0.53p 0.46p 0.53p 500000
26/01/2022 0.53p 0.54p 0.51p 0.53p 231148
25/01/2022 0.53p 0.53p 0.53p 0.53p 0
24/01/2022 0.53p 0.55p 0.53p 0.53p 612409
21/01/2022 0.60p 0.60p 0.46p 0.53p 2662183
20/01/2022 0.60p 0.62p 0.55p 0.60p 831368
19/01/2022 0.48p 0.64p 0.46p 0.60p 13117038
18/01/2022 0.73p 0.73p 0.43p 0.55p 32059642
17/01/2022 0.85p 0.90p 0.70p 0.73p 1612590
14/01/2022 0.86p 0.86p 0.84p 0.85p 125000
13/01/2022 0.85p 0.85p 0.80p 0.85p 693177
12/01/2022 0.85p 0.85p 0.83p 0.85p 273784
10/01/2022 0.83p 0.85p 0.80p 0.85p 80573
07/01/2022 0.83p 0.85p 0.80p 0.83p 1245994
06/01/2022 0.93p 0.95p 0.81p 0.83p 1465434
05/01/2022 0.93p 0.93p 0.90p 0.93p 335211
04/01/2022 0.95p 0.95p 0.90p 0.93p 354118
03/01/2022 0.95p 0.95p 0.90p 0.95p 217395
31/12/2021 0.95p 0.95p 0.90p 0.95p 217395
30/12/2021 0.95p 0.97p 0.91p 0.95p 438073
29/12/2021 0.95p 1.00p 0.93p 0.95p 2690169
28/12/2021 0.83p 0.95p 0.83p 0.95p 6178135
27/12/2021 0.83p 0.95p 0.83p 0.95p 6178135
24/12/2021 0.83p 0.95p 0.83p 0.95p 6178135
23/12/2021 0.78p 0.85p 0.75p 0.83p 34299896
22/12/2021 0.80p 0.80p 0.73p 0.78p 12801080
21/12/2021 0.88p 0.88p 0.80p 0.85p 400061
20/12/2021 0.88p 0.88p 0.85p 0.88p 35788
17/12/2021 0.95p 0.95p 0.85p 0.88p 2190729
16/12/2021 0.95p 0.95p 0.90p 0.95p 20000
15/12/2021 0.95p 0.95p 0.90p 0.95p 1405835
14/12/2021 0.93p 1.00p 0.90p 0.95p 5448627
13/12/2021 1.18p 1.18p 0.90p 0.93p 1230703
10/12/2021 1.18p 1.18p 1.10p 1.18p 187038
09/12/2021 1.18p 1.18p 1.01p 1.18p 483436
08/12/2021 1.18p 1.18p 1.10p 1.18p 40000
07/12/2021 1.18p 1.18p 1.10p 1.13p 622630
06/12/2021 1.13p 1.13p 1.13p 1.13p 29925
03/12/2021 1.20p 1.20p 1.11p 1.13p 7852774
02/12/2021 1.18p 1.19p 1.15p 1.18p 57139
01/12/2021 1.18p 1.18p 1.12p 1.18p 1127745
30/11/2021 1.13p 1.25p 1.10p 1.18p 1757311
29/11/2021 1.23p 1.23p 1.11p 1.23p 204164
26/11/2021 1.23p 1.23p 1.23p 1.23p 0
25/11/2021 1.23p 1.23p 1.21p 1.23p 429547
24/11/2021 1.23p 1.23p 1.20p 1.23p 805650
23/11/2021 1.23p 1.23p 1.23p 1.23p 155740
22/11/2021 1.23p 1.23p 1.23p 1.23p 0
19/11/2021 1.23p 1.23p 1.20p 1.23p 161347
18/11/2021 1.23p 1.23p 1.20p 1.23p 44029
17/11/2021 1.25p 1.25p 1.20p 1.23p 1156124
16/11/2021 1.25p 1.28p 1.21p 1.25p 512113
15/11/2021 1.18p 1.30p 1.15p 1.25p 1629325
12/11/2021 1.23p 1.25p 1.16p 1.18p 933734
11/11/2021 1.23p 1.26p 1.16p 1.23p 661071
10/11/2021 1.23p 1.23p 1.22p 1.23p 20000
09/11/2021 1.23p 1.23p 1.23p 1.23p 813
08/11/2021 1.23p 1.25p 1.18p 1.23p 1530701
05/11/2021 1.25p 1.25p 1.20p 1.23p 1516384
04/11/2021 1.28p 1.30p 1.20p 1.25p 1517927
03/11/2021 1.28p 1.28p 1.25p 1.28p 20396
02/11/2021 1.33p 1.35p 1.26p 1.28p 700096
01/11/2021 1.33p 1.34p 1.33p 1.33p 149
29/10/2021 1.40p 1.42p 1.30p 1.33p 1468801
28/10/2021 1.33p 1.40p 1.31p 1.40p 3039520
27/10/2021 1.33p 1.33p 1.31p 1.33p 94862
26/10/2021 1.33p 1.40p 1.30p 1.33p 112806
25/10/2021 1.38p 1.38p 1.30p 1.38p 611761
22/10/2021 1.38p 1.38p 1.35p 1.38p 115746
21/10/2021 1.38p 1.40p 1.31p 1.38p 651023
20/10/2021 1.38p 1.38p 1.38p 1.38p 0
19/10/2021 1.38p 1.38p 1.35p 1.38p 129489
18/10/2021 1.38p 1.38p 1.35p 1.38p 361790
15/10/2021 1.43p 1.45p 1.35p 1.38p 503376
14/10/2021 1.45p 1.45p 1.37p 1.43p 2251557
13/10/2021 1.38p 1.55p 1.34p 1.54p 7948660
12/10/2021 1.38p 1.42p 1.38p 1.38p 19612
11/10/2021 1.38p 1.45p 1.30p 1.34p 417231
08/10/2021 1.43p 1.45p 1.32p 1.38p 1575208
07/10/2021 1.45p 1.45p 1.40p 1.43p 150167
06/10/2021 1.45p 1.45p 1.40p 1.45p 592022
05/10/2021 1.45p 1.45p 1.45p 1.45p 0
04/10/2021 1.48p 1.48p 1.45p 1.45p 1300505
01/10/2021 1.50p 1.50p 1.45p 1.48p 143433
30/09/2021 1.50p 1.50p 1.46p 1.50p 654268
29/09/2021 1.53p 1.55p 1.36p 1.50p 2814042
28/09/2021 1.40p 1.54p 1.40p 1.53p 3240784
27/09/2021 1.40p 1.45p 1.36p 1.40p 829594
24/09/2021 1.40p 1.43p 1.35p 1.40p 1262007
23/09/2021 1.55p 1.60p 1.33p 1.40p 1870089
22/09/2021 1.58p 1.60p 1.24p 1.55p 41341232
21/09/2021 1.58p 1.60p 1.56p 1.58p 206080
20/09/2021 1.60p 1.60p 1.55p 1.58p 772105
17/09/2021 1.63p 1.65p 1.56p 1.60p 1887880
16/09/2021 1.63p 1.63p 1.60p 1.63p 582537
15/09/2021 1.65p 1.66p 1.60p 1.63p 1060647
14/09/2021 1.65p 1.68p 1.63p 1.65p 520294
13/09/2021 1.73p 1.75p 1.60p 1.65p 10979625
10/09/2021 1.75p 1.77p 1.70p 1.73p 1711572
09/09/2021 1.63p 1.92p 1.63p 1.75p 24032952
08/09/2021 1.63p 1.64p 1.60p 1.63p 2741825
07/09/2021 1.63p 1.70p 1.60p 1.63p 1585592
06/09/2021 1.68p 1.69p 1.65p 1.68p 620703
03/09/2021 1.68p 1.69p 1.65p 1.68p 1380744
02/09/2021 1.68p 1.68p 1.65p 1.68p 1363628
01/09/2021 1.73p 1.75p 1.64p 1.68p 590493
31/08/2021 1.65p 1.74p 1.65p 1.73p 3988558
30/08/2021 1.63p 1.70p 1.60p 1.65p 3490348
27/08/2021 1.63p 1.70p 1.60p 1.65p 3490348
26/08/2021 2.15p 2.15p 1.60p 1.64p 10094196
25/08/2021 2.15p 2.15p 2.06p 2.15p 479271
24/08/2021 2.20p 2.20p 2.12p 2.15p 45760
23/08/2021 2.30p 2.35p 2.10p 2.20p 1345762
20/08/2021 2.30p 2.30p 2.20p 2.30p 29951
19/08/2021 2.35p 2.40p 2.20p 2.30p 994826
18/08/2021 2.50p 2.50p 2.34p 2.35p 100000
17/08/2021 2.50p 2.60p 2.40p 2.50p 1170308
16/08/2021 2.43p 2.50p 2.40p 2.50p 117240
13/08/2021 2.35p 2.45p 2.35p 2.43p 316926

*Close Price adjusted for both dividends and splits