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
29/01/2020 5.35p 5.35p 5.05p 5.25p 358750
28/01/2020 5.35p 5.35p 5.20p 5.35p 2882
27/01/2020 5.25p 5.25p 5.05p 5.25p 30719
24/01/2020 5.20p 5.40p 5.20p 5.25p 66981
23/01/2020 5.00p 5.17p 4.85p 5.05p 453989
22/01/2020 5.05p 5.09p 4.85p 5.00p 243844
21/01/2020 5.10p 5.10p 4.82p 5.05p 711543
20/01/2020 5.25p 5.25p 5.00p 5.10p 1132048
17/01/2020 5.55p 5.55p 5.10p 5.25p 632559
16/01/2020 5.45p 5.65p 5.30p 5.55p 113088
15/01/2020 5.25p 5.58p 5.19p 5.45p 501479
14/01/2020 5.25p 5.37p 5.19p 5.25p 117799
13/01/2020 5.50p 5.50p 5.17p 5.25p 450487
10/01/2020 5.50p 5.55p 5.38p 5.50p 95040
09/01/2020 5.50p 5.58p 5.37p 5.50p 27716
08/01/2020 5.85p 5.87p 5.34p 5.50p 505821
07/01/2020 5.90p 5.90p 5.81p 5.85p 50000
06/01/2020 6.00p 6.00p 5.80p 5.90p 241118
03/01/2020 6.05p 6.05p 5.80p 6.00p 81153
02/01/2020 6.30p 6.30p 6.05p 6.05p 209215
01/01/2020 6.45p 6.79p 6.15p 6.30p 705304
31/12/2019 6.45p 6.79p 6.15p 6.30p 705304
30/12/2019 6.00p 6.48p 5.96p 6.25p 255794
27/12/2019 6.50p 6.50p 5.83p 6.00p 92353
26/12/2019 6.25p 6.77p 6.17p 6.50p 470210
25/12/2019 6.25p 6.77p 6.17p 6.50p 470210
24/12/2019 6.25p 6.77p 6.17p 6.50p 470210
23/12/2019 5.90p 6.70p 5.90p 6.25p 1225491
20/12/2019 5.25p 6.60p 5.13p 5.90p 3321641
19/12/2019 5.00p 5.32p 4.95p 5.15p 733279
18/12/2019 5.25p 5.50p 4.85p 5.00p 802873
17/12/2019 5.00p 5.18p 4.85p 5.00p 266121
16/12/2019 4.95p 5.16p 4.88p 5.00p 471378
13/12/2019 4.78p 5.09p 4.78p 4.95p 448528
12/12/2019 4.65p 5.15p 4.60p 4.78p 2511809
11/12/2019 4.60p 4.60p 4.42p 4.55p 877017
10/12/2019 4.50p 4.80p 4.40p 4.50p 7782634
09/12/2019 4.50p 4.60p 4.42p 4.50p 760098
06/12/2019 4.35p 4.59p 4.34p 4.50p 1054028
05/12/2019 4.50p 4.83p 4.22p 4.40p 2378679
04/12/2019 4.80p 4.80p 4.45p 4.55p 2076110
03/12/2019 4.80p 4.90p 4.72p 4.80p 593663
02/12/2019 4.90p 4.94p 4.69p 4.80p 677770
29/11/2019 4.90p 4.96p 4.80p 4.90p 361394
28/11/2019 5.15p 5.15p 4.88p 4.90p 678714
27/11/2019 5.20p 5.20p 4.86p 5.15p 1223527
26/11/2019 5.40p 5.45p 5.20p 5.20p 578480
25/11/2019 5.25p 5.34p 5.12p 5.20p 395198
22/11/2019 5.35p 5.35p 5.09p 5.25p 251589
21/11/2019 5.20p 5.35p 5.03p 5.35p 1032991
20/11/2019 5.45p 5.45p 5.13p 5.20p 556810
19/11/2019 5.70p 5.83p 5.43p 5.45p 604929
18/11/2019 5.65p 5.74p 5.51p 5.70p 555125
15/11/2019 5.65p 6.00p 5.51p 5.70p 818441
14/11/2019 5.60p 5.93p 5.50p 5.65p 1085238
13/11/2019 5.15p 6.20p 5.15p 5.60p 3286232
12/11/2019 4.85p 5.30p 4.85p 5.15p 2169518
11/11/2019 4.75p 4.89p 4.70p 4.85p 841306
08/11/2019 4.75p 4.89p 4.70p 4.75p 66818
07/11/2019 4.70p 4.82p 4.64p 4.75p 956184
06/11/2019 5.00p 5.00p 4.66p 4.75p 139632
05/11/2019 4.95p 5.00p 4.90p 5.00p 263721
04/11/2019 4.95p 4.99p 4.66p 4.95p 3019321
01/11/2019 4.90p 4.98p 4.90p 4.95p 946755
31/10/2019 5.05p 5.05p 4.90p 4.95p 168258
30/10/2019 5.15p 5.39p 4.75p 5.05p 2671802
29/10/2019 4.95p 5.25p 4.90p 5.15p 1114665
28/10/2019 5.15p 5.20p 4.90p 4.95p 2137343
25/10/2019 4.90p 5.15p 4.60p 5.15p 2320958
24/10/2019 5.00p 5.00p 4.78p 4.90p 463629
23/10/2019 5.35p 5.50p 5.00p 5.00p 2157573
22/10/2019 5.25p 5.35p 5.25p 5.35p 93980
21/10/2019 5.65p 5.68p 5.20p 5.25p 1210570
18/10/2019 5.65p 5.95p 5.61p 5.65p 690308
17/10/2019 5.45p 6.00p 5.45p 5.80p 1658386
16/10/2019 5.35p 5.64p 5.00p 5.00p 740924
15/10/2019 5.45p 5.65p 5.25p 5.35p 601021
14/10/2019 5.00p 5.78p 4.76p 5.40p 2154971
11/10/2019 5.20p 5.28p 4.90p 5.00p 504336
10/10/2019 5.10p 5.44p 5.10p 5.20p 434663
09/10/2019 4.65p 5.40p 4.65p 5.05p 5117332
08/10/2019 4.80p 4.85p 4.52p 4.65p 1568639
07/10/2019 4.95p 4.98p 4.68p 4.80p 1910099
04/10/2019 4.95p 4.97p 4.73p 4.95p 1600445
03/10/2019 5.10p 5.14p 4.90p 4.95p 1027263
02/10/2019 5.15p 5.24p 4.93p 5.15p 1408953
01/10/2019 5.20p 5.24p 5.11p 5.20p 1123719
30/09/2019 5.40p 5.40p 5.12p 5.20p 1604964
27/09/2019 5.45p 5.55p 5.17p 5.40p 1158169
26/09/2019 5.30p 5.87p 5.30p 5.45p 3190694
25/09/2019 6.05p 6.05p 5.66p 5.70p 2930983
24/09/2019 6.15p 6.15p 5.92p 6.05p 423895
23/09/2019 6.35p 6.38p 6.05p 6.15p 1246164
20/09/2019 6.40p 6.40p 6.23p 6.35p 634183
19/09/2019 5.90p 6.65p 5.90p 6.40p 5242900
18/09/2019 5.95p 6.00p 5.88p 5.90p 769520
17/09/2019 6.10p 6.10p 5.90p 6.05p 130493
16/09/2019 6.05p 6.14p 5.91p 6.10p 471354
13/09/2019 5.75p 6.17p 5.75p 6.05p 1862827
12/09/2019 6.05p 6.05p 5.75p 5.75p 314525
11/09/2019 5.90p 6.24p 5.90p 6.05p 867684
10/09/2019 6.20p 6.20p 5.82p 5.90p 963919
09/09/2019 6.15p 6.29p 6.03p 6.15p 948016
06/09/2019 6.45p 6.45p 6.12p 6.15p 1506008
05/09/2019 6.70p 6.74p 6.39p 6.45p 849495
04/09/2019 6.80p 6.99p 6.61p 6.70p 689988
03/09/2019 6.60p 7.27p 6.20p 7.00p 5215889
02/09/2019 6.95p 6.95p 6.52p 6.60p 1253835
30/08/2019 6.35p 7.20p 6.20p 6.95p 3981978
29/08/2019 6.10p 6.49p 5.88p 6.35p 1380846
28/08/2019 6.10p 6.28p 5.77p 6.25p 1771815
27/08/2019 5.85p 6.41p 5.44p 6.10p 8009661
23/08/2019 5.60p 5.98p 5.50p 5.95p 2509594
22/08/2019 5.80p 6.19p 5.56p 5.60p 4553419
21/08/2019 5.80p 6.00p 5.70p 5.80p 2196909
20/08/2019 6.00p 6.10p 5.65p 5.80p 2440964
19/08/2019 6.25p 6.25p 5.88p 6.00p 741511
16/08/2019 6.50p 6.50p 6.03p 6.25p 1709006
15/08/2019 6.55p 6.69p 6.31p 6.50p 491237
14/08/2019 6.70p 6.88p 6.51p 6.55p 1838052
13/08/2019 6.35p 6.89p 6.35p 6.70p 740639
12/08/2019 6.60p 6.60p 6.23p 6.30p 742254
09/08/2019 6.45p 6.75p 6.42p 6.60p 939759
08/08/2019 6.65p 6.87p 6.33p 6.45p 2235272
07/08/2019 6.40p 7.00p 6.27p 6.65p 2338674
06/08/2019 6.20p 6.29p 5.90p 6.25p 2559888
05/08/2019 6.65p 6.65p 6.15p 6.20p 2647257
02/08/2019 6.85p 6.90p 6.50p 6.65p 1365940
01/08/2019 7.15p 7.29p 6.85p 6.85p 565357
31/07/2019 6.95p 7.27p 6.95p 7.15p 1959006
30/07/2019 6.45p 7.09p 6.34p 6.95p 3207590
29/07/2019 7.10p 7.15p 6.41p 6.60p 4201663
26/07/2019 7.30p 7.30p 6.73p 7.10p 3944648
25/07/2019 7.40p 7.73p 7.03p 7.25p 6581824
24/07/2019 8.45p 9.50p 7.20p 7.65p 13276508
23/07/2019 7.05p 10.30p 6.74p 8.25p 23162292
22/07/2019 7.30p 7.30p 6.87p 7.05p 2292043
19/07/2019 7.30p 7.37p 7.20p 7.30p 553642
18/07/2019 7.50p 7.60p 7.21p 7.30p 1441613
17/07/2019 7.90p 7.90p 7.18p 7.50p 2237305
16/07/2019 8.10p 8.18p 7.71p 7.90p 1094534
15/07/2019 8.15p 8.20p 7.90p 8.10p 960090
12/07/2019 8.10p 8.30p 7.75p 8.15p 1165940
11/07/2019 8.45p 8.49p 8.01p 8.10p 2205018
10/07/2019 8.05p 8.49p 7.80p 8.45p 1260888
09/07/2019 7.65p 8.30p 7.65p 8.00p 4572452
08/07/2019 7.20p 7.70p 7.00p 7.65p 1351104
05/07/2019 7.25p 7.37p 6.93p 7.20p 1005185
04/07/2019 7.20p 7.35p 6.85p 7.20p 3451031
03/07/2019 7.15p 7.28p 6.90p 7.20p 2130049
02/07/2019 7.10p 7.29p 6.90p 7.15p 1585777
01/07/2019 7.30p 7.38p 6.93p 7.10p 1864059
28/06/2019 7.15p 7.48p 6.72p 7.35p 2339301
27/06/2019 7.10p 7.30p 6.92p 7.15p 2003407
26/06/2019 6.90p 7.37p 6.60p 7.10p 2350431
25/06/2019 6.90p 7.00p 6.66p 6.90p 1075786
24/06/2019 7.00p 7.09p 6.82p 6.90p 445658
21/06/2019 7.00p 7.08p 6.62p 7.05p 2646049
20/06/2019 7.40p 7.40p 6.94p 7.00p 1716231
19/06/2019 7.25p 7.94p 7.25p 7.40p 1988100
18/06/2019 7.40p 7.40p 6.84p 7.25p 1989052
17/06/2019 7.50p 7.60p 7.00p 7.35p 3136569
14/06/2019 7.25p 7.50p 6.82p 7.45p 2015430
13/06/2019 6.85p 7.35p 6.61p 7.25p 1837826
12/06/2019 6.70p 6.90p 6.62p 6.85p 615394
11/06/2019 6.95p 7.12p 6.56p 6.70p 2325926
10/06/2019 6.60p 7.19p 6.31p 6.95p 2225393
07/06/2019 6.60p 6.70p 6.33p 6.60p 648707
06/06/2019 6.10p 6.70p 5.98p 6.60p 3524371
05/06/2019 6.10p 6.29p 5.65p 6.10p 2156666
04/06/2019 6.15p 6.15p 5.81p 6.10p 722991
03/06/2019 6.25p 6.28p 5.74p 6.15p 3560669
31/05/2019 6.70p 6.70p 6.14p 6.30p 6037614
30/05/2019 6.90p 6.90p 6.38p 6.70p 2700924
29/05/2019 6.90p 7.09p 6.81p 6.85p 2117897
28/05/2019 6.95p 6.96p 6.65p 6.90p 1124917
24/05/2019 6.80p 7.01p 6.50p 6.95p 1679409
23/05/2019 6.90p 6.90p 6.63p 6.80p 594289
22/05/2019 6.75p 6.94p 6.63p 6.90p 1348498
21/05/2019 6.50p 6.93p 6.48p 6.70p 2244519
20/05/2019 6.95p 6.95p 6.45p 6.50p 1927078
17/05/2019 6.95p 7.01p 6.64p 6.95p 624853
16/05/2019 6.95p 6.95p 6.62p 6.95p 1639899
15/05/2019 6.95p 7.04p 6.66p 6.95p 1423546
14/05/2019 6.65p 6.95p 6.60p 6.95p 2497067
13/05/2019 6.90p 6.93p 6.58p 6.65p 1562074
10/05/2019 6.65p 6.98p 6.56p 6.90p 2084776
09/05/2019 6.90p 6.94p 6.62p 6.65p 1862916
08/05/2019 6.70p 7.00p 6.68p 6.90p 1573158
07/05/2019 6.80p 7.00p 6.62p 6.80p 1366513
03/05/2019 6.95p 6.95p 6.58p 6.85p 2322004
02/05/2019 6.65p 7.25p 6.65p 6.96p 3104315
01/05/2019 7.00p 7.00p 6.53p 6.65p 2265542
30/04/2019 7.00p 7.28p 6.85p 7.00p 4357461
29/04/2019 6.70p 7.20p 6.30p 7.00p 6677543
26/04/2019 6.50p 6.76p 6.35p 6.40p 3061059
25/04/2019 6.50p 6.60p 6.26p 6.55p 2510303
24/04/2019 6.55p 6.59p 6.36p 6.50p 923914
23/04/2019 6.65p 7.18p 6.50p 6.55p 2447396
18/04/2019 6.70p 6.80p 6.30p 6.65p 3937955

*Close Price adjusted for both dividends and splits