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
12/08/2021 2.35p 2.39p 2.34p 2.35p 583867
11/08/2021 2.50p 2.60p 2.34p 2.35p 1675052
10/08/2021 2.50p 2.55p 2.50p 2.55p 177042
09/08/2021 2.55p 2.60p 2.50p 2.55p 337936
06/08/2021 2.65p 2.65p 2.50p 2.55p 787807
05/08/2021 2.85p 2.85p 2.53p 2.65p 880933
04/08/2021 2.85p 2.99p 2.76p 2.85p 210292
03/08/2021 2.55p 3.00p 2.55p 2.85p 1582556
02/08/2021 2.45p 2.60p 2.34p 2.60p 798188
30/07/2021 2.50p 2.50p 2.40p 2.40p 79876
29/07/2021 2.50p 2.50p 2.40p 2.40p 100000
28/07/2021 2.60p 2.60p 2.33p 2.40p 325000
27/07/2021 2.60p 2.60p 2.51p 2.60p 229000
26/07/2021 2.60p 2.68p 2.55p 2.60p 568611
23/07/2021 2.60p 2.68p 2.55p 2.60p 43123
22/07/2021 2.50p 2.68p 2.50p 2.60p 609061
21/07/2021 2.45p 2.59p 2.45p 2.50p 63062
20/07/2021 2.45p 2.50p 2.37p 2.50p 541390
19/07/2021 2.50p 2.50p 2.42p 2.45p 530245
16/07/2021 2.50p 2.55p 2.41p 2.50p 598288
15/07/2021 2.55p 2.55p 2.35p 2.50p 214034
14/07/2021 2.60p 2.60p 2.50p 2.55p 522258
13/07/2021 2.75p 2.75p 2.52p 2.74p 696009
12/07/2021 2.75p 2.80p 2.64p 2.75p 113571
09/07/2021 2.75p 2.85p 2.60p 2.75p 319424
08/07/2021 2.75p 2.87p 2.64p 2.75p 29359
07/07/2021 2.75p 2.75p 2.64p 2.75p 135569
06/07/2021 2.75p 2.87p 2.67p 2.75p 199990
05/07/2021 2.75p 2.79p 2.67p 2.75p 209242
02/07/2021 2.85p 2.90p 2.70p 2.80p 352032
01/07/2021 2.85p 2.89p 2.80p 2.85p 140385
30/06/2021 2.90p 2.90p 2.83p 2.85p 354770
29/06/2021 2.90p 3.00p 2.82p 2.90p 775576
28/06/2021 3.00p 3.00p 2.84p 2.90p 1399491
25/06/2021 3.00p 3.03p 2.90p 3.00p 1262365
24/06/2021 2.95p 3.10p 2.95p 3.05p 477343
23/06/2021 2.95p 3.10p 2.90p 3.00p 55340
22/06/2021 3.10p 3.20p 2.90p 2.95p 315496
21/06/2021 3.20p 3.30p 3.00p 3.10p 596349
18/06/2021 3.20p 3.30p 3.20p 3.20p 268025
17/06/2021 3.20p 3.30p 3.12p 3.20p 386724
16/06/2021 2.95p 3.30p 2.87p 3.20p 647488
15/06/2021 2.90p 2.92p 2.87p 2.90p 106487
14/06/2021 2.90p 2.99p 2.87p 2.90p 271563
11/06/2021 2.90p 3.00p 2.72p 2.90p 601844
10/06/2021 3.13p 3.14p 2.71p 2.90p 337688
09/06/2021 3.13p 3.24p 3.00p 3.13p 530988
08/06/2021 3.10p 3.16p 3.10p 3.10p 37153
07/06/2021 3.10p 3.18p 3.00p 3.10p 163576
04/06/2021 2.85p 3.25p 2.85p 3.10p 3118119
03/06/2021 2.70p 2.88p 2.70p 2.80p 1109518
02/06/2021 2.75p 2.80p 2.75p 2.75p 1785
01/06/2021 2.85p 2.94p 2.70p 2.75p 1435516
31/05/2021 2.73p 2.73p 2.71p 2.73p 649303
28/05/2021 2.73p 2.73p 2.71p 2.73p 649303
27/05/2021 2.73p 2.75p 2.70p 2.73p 966842
26/05/2021 2.73p 2.73p 2.71p 2.73p 7560
25/05/2021 2.75p 2.83p 2.70p 2.73p 549654
24/05/2021 2.83p 2.83p 2.70p 2.75p 1251370
21/05/2021 2.78p 2.91p 2.70p 2.83p 794708
20/05/2021 2.90p 2.90p 2.70p 2.78p 3083657
19/05/2021 3.15p 3.25p 2.86p 2.90p 3432513
18/05/2021 3.35p 3.35p 3.30p 3.35p 39850
17/05/2021 3.35p 3.35p 3.34p 3.35p 121714
14/05/2021 3.35p 3.40p 3.21p 3.40p 649554
13/05/2021 3.35p 3.35p 3.30p 3.35p 48969
12/05/2021 3.35p 3.35p 3.30p 3.35p 79122
11/05/2021 3.35p 3.35p 3.30p 3.35p 306789
10/05/2021 3.35p 3.37p 3.20p 3.35p 577207
07/05/2021 3.50p 3.68p 3.20p 3.35p 339997
06/05/2021 3.50p 3.52p 3.20p 3.50p 109258
05/05/2021 3.45p 3.55p 3.40p 3.50p 381591
04/05/2021 3.85p 3.90p 3.20p 3.45p 1024460
03/05/2021 3.60p 3.75p 3.52p 3.65p 469019
30/04/2021 3.60p 3.75p 3.52p 3.65p 469019
29/04/2021 3.75p 3.75p 3.40p 3.60p 677992
28/04/2021 3.85p 3.85p 3.73p 3.80p 1602016
27/04/2021 3.85p 4.00p 3.85p 4.00p 5000
26/04/2021 3.90p 3.99p 3.70p 3.85p 958932
23/04/2021 4.05p 4.05p 3.80p 3.90p 535210
22/04/2021 4.05p 4.05p 3.90p 4.05p 386159
21/04/2021 4.10p 4.10p 3.97p 4.05p 148744
20/04/2021 4.10p 4.20p 4.00p 4.00p 1920221
19/04/2021 4.10p 4.15p 3.92p 4.10p 428187
16/04/2021 4.05p 4.11p 4.00p 4.10p 302089
15/04/2021 4.05p 4.10p 4.05p 4.05p 246317
14/04/2021 3.85p 4.09p 3.85p 4.05p 349663
13/04/2021 4.10p 4.10p 3.90p 3.95p 415010
12/04/2021 4.10p 4.20p 4.00p 4.10p 486708
09/04/2021 3.85p 4.12p 3.85p 4.10p 655957
08/04/2021 3.85p 3.99p 3.80p 3.85p 611399
07/04/2021 3.60p 3.69p 3.51p 3.60p 269109
06/04/2021 3.55p 3.60p 3.55p 3.60p 208127
05/04/2021 3.60p 3.65p 3.55p 3.55p 1000085
02/04/2021 3.60p 3.65p 3.55p 3.55p 1000085
01/04/2021 3.60p 3.65p 3.55p 3.55p 1000085
31/03/2021 3.65p 3.67p 3.50p 3.60p 658736
30/03/2021 3.70p 3.80p 3.61p 3.70p 7773
29/03/2021 3.70p 3.70p 3.70p 3.70p 33449
26/03/2021 3.70p 3.78p 3.61p 3.70p 205776
25/03/2021 3.75p 3.75p 3.61p 3.65p 130863
24/03/2021 3.78p 3.80p 3.70p 3.80p 563026
23/03/2021 3.83p 3.83p 3.75p 3.78p 175198
22/03/2021 3.83p 3.90p 3.70p 3.80p 145013
19/03/2021 3.83p 3.83p 3.80p 3.83p 196988
18/03/2021 3.83p 3.90p 3.75p 3.83p 356385
17/03/2021 3.88p 3.95p 3.80p 3.88p 2561
16/03/2021 3.88p 3.88p 3.85p 3.88p 1000
15/03/2021 3.83p 3.88p 3.80p 3.88p 184317
12/03/2021 3.93p 4.13p 3.71p 3.83p 1143061
11/03/2021 4.10p 4.10p 3.90p 3.93p 1334408
10/03/2021 4.30p 4.30p 4.01p 4.10p 460691
09/03/2021 4.30p 4.50p 4.11p 4.50p 259833
08/03/2021 4.30p 4.33p 4.30p 4.30p 50000
05/03/2021 4.25p 4.34p 4.13p 4.30p 372746
04/03/2021 4.50p 4.50p 4.25p 4.25p 370162
03/03/2021 4.55p 4.60p 4.31p 4.50p 333954
02/03/2021 4.60p 4.70p 4.50p 4.55p 16389
01/03/2021 4.60p 4.70p 4.51p 4.70p 543404
26/02/2021 4.75p 4.75p 4.40p 4.60p 162230
25/02/2021 4.75p 4.75p 4.51p 4.75p 100000
24/02/2021 4.75p 4.85p 4.51p 4.75p 313865
23/02/2021 4.75p 4.80p 4.60p 4.60p 370231
22/02/2021 4.80p 4.80p 4.70p 4.75p 2500
19/02/2021 5.00p 5.20p 4.80p 4.80p 259370
18/02/2021 4.85p 5.00p 4.71p 5.00p 269497
17/02/2021 5.20p 5.20p 4.79p 4.85p 746010
16/02/2021 5.05p 5.40p 4.91p 5.40p 554413
15/02/2021 5.10p 5.30p 5.00p 5.22p 283600
12/02/2021 5.10p 5.20p 5.00p 5.10p 17497
11/02/2021 5.20p 5.20p 5.03p 5.10p 303310
10/02/2021 5.20p 5.37p 5.03p 5.20p 26860
09/02/2021 5.35p 5.50p 5.05p 5.40p 323767
08/02/2021 5.50p 5.60p 5.30p 5.52p 252183
05/02/2021 5.50p 5.50p 5.31p 5.50p 137076
04/02/2021 5.35p 5.47p 5.22p 5.35p 518567
03/02/2021 5.45p 5.47p 5.34p 5.35p 264137
02/02/2021 5.45p 5.45p 5.20p 5.20p 38362
01/02/2021 5.45p 5.59p 5.30p 5.45p 328855
29/01/2021 5.45p 5.62p 5.20p 5.45p 447465
28/01/2021 5.60p 5.68p 5.20p 5.45p 378177
27/01/2021 5.75p 5.96p 5.50p 5.75p 180927
26/01/2021 5.75p 6.00p 5.71p 5.75p 609299
25/01/2021 5.75p 5.97p 5.68p 5.75p 172751
22/01/2021 5.75p 5.97p 5.68p 5.75p 717492
21/01/2021 5.75p 5.97p 5.65p 5.75p 446377
20/01/2021 5.75p 5.99p 5.50p 5.75p 627186
19/01/2021 5.75p 5.94p 5.50p 5.75p 263253
18/01/2021 5.90p 6.05p 5.55p 5.75p 544509
15/01/2021 5.60p 6.00p 5.31p 5.90p 999542
14/01/2021 5.60p 5.88p 5.30p 5.70p 314765
13/01/2021 5.45p 5.70p 5.23p 5.60p 133632
12/01/2021 5.45p 5.50p 5.20p 5.45p 804732
11/01/2021 5.65p 5.74p 5.20p 5.50p 361096
08/01/2021 5.65p 5.65p 5.60p 5.65p 137049
07/01/2021 5.65p 5.80p 5.50p 5.65p 476910
06/01/2021 5.85p 6.04p 5.55p 6.00p 842036
05/01/2021 6.10p 6.30p 5.50p 5.70p 1787731
04/01/2021 5.60p 6.30p 5.53p 6.10p 5086503
01/01/2021 4.95p 5.65p 4.95p 5.50p 1576487
31/12/2020 4.95p 5.65p 4.95p 5.50p 1576487
30/12/2020 4.65p 5.20p 4.53p 4.95p 1793667
29/12/2020 4.50p 4.75p 4.31p 4.65p 662249
28/12/2020 4.50p 4.50p 4.50p 4.50p 0
25/12/2020 4.50p 4.50p 4.50p 4.50p 0
24/12/2020 4.50p 4.50p 4.50p 4.50p 0
23/12/2020 4.50p 4.68p 4.30p 4.50p 950303
22/12/2020 4.40p 4.56p 4.33p 4.50p 793033
21/12/2020 4.65p 4.65p 4.40p 4.40p 545666
18/12/2020 4.65p 4.68p 4.51p 4.65p 231971
17/12/2020 4.65p 4.80p 4.53p 4.65p 16685883
16/12/2020 4.70p 4.70p 4.53p 4.65p 32229
15/12/2020 4.70p 4.70p 4.70p 4.70p 0
14/12/2020 4.75p 4.75p 4.53p 4.70p 722097
11/12/2020 4.75p 4.90p 4.75p 4.75p 204089
10/12/2020 4.75p 4.75p 4.51p 4.75p 351426
09/12/2020 4.70p 4.75p 4.50p 4.75p 666600
08/12/2020 4.55p 4.84p 4.51p 4.70p 250492
07/12/2020 4.85p 5.00p 4.40p 4.55p 1940555
04/12/2020 4.85p 4.95p 4.73p 4.85p 70080
03/12/2020 4.85p 4.85p 4.85p 4.85p 0
02/12/2020 5.00p 5.09p 4.80p 4.85p 164956
01/12/2020 5.00p 5.10p 4.84p 5.00p 116992
30/11/2020 5.00p 5.17p 4.90p 5.00p 183125
27/11/2020 4.90p 5.28p 4.90p 5.00p 596780
26/11/2020 5.00p 5.00p 4.80p 4.90p 982659
25/11/2020 4.80p 5.50p 4.80p 5.00p 1769852
24/11/2020 4.90p 5.18p 4.80p 4.90p 842009
23/11/2020 4.90p 5.10p 4.82p 4.90p 845066
20/11/2020 4.90p 4.95p 4.85p 4.90p 62960
19/11/2020 4.90p 5.05p 4.80p 4.90p 924504
18/11/2020 5.60p 5.79p 4.83p 4.90p 1618315
17/11/2020 5.00p 5.80p 4.93p 5.60p 3490662
16/11/2020 3.80p 5.30p 3.76p 4.95p 4932539
13/11/2020 3.75p 4.00p 3.62p 3.80p 380954
12/11/2020 3.45p 4.15p 3.30p 3.75p 2045319
10/11/2020 3.40p 3.60p 3.21p 3.60p 86675
09/11/2020 3.35p 3.60p 3.25p 3.40p 759873
06/11/2020 3.20p 3.35p 3.15p 3.35p 301367
05/11/2020 3.20p 3.30p 3.15p 3.25p 107824

*Close Price adjusted for both dividends and splits