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
05/07/2018 7.05p 7.24p 6.90p 7.05p 228555
04/07/2018 6.85p 7.17p 6.60p 7.05p 395189
03/07/2018 6.85p 7.00p 6.61p 6.85p 767907
02/07/2018 6.65p 7.10p 6.65p 6.85p 645884
29/06/2018 6.75p 6.75p 6.03p 6.65p 1211541
28/06/2018 6.60p 6.88p 6.32p 6.85p 1400439
27/06/2018 6.95p 6.95p 6.51p 6.60p 1345897
26/06/2018 7.65p 7.65p 6.80p 6.95p 948365
25/06/2018 7.65p 7.77p 7.38p 7.65p 868783
22/06/2018 7.75p 8.05p 7.41p 7.65p 384219
21/06/2018 7.75p 8.10p 7.37p 7.75p 1188978
20/06/2018 8.00p 8.00p 7.50p 7.75p 363523
19/06/2018 8.20p 8.20p 7.82p 8.00p 353161
18/06/2018 8.05p 8.20p 7.80p 8.20p 553709
15/06/2018 8.10p 8.15p 7.93p 8.05p 395058
14/06/2018 8.25p 8.42p 8.00p 8.10p 535592
13/06/2018 8.35p 8.35p 7.96p 8.25p 514684
12/06/2018 8.35p 8.38p 8.11p 8.35p 834840
11/06/2018 8.50p 8.85p 8.21p 8.35p 1511341
08/06/2018 8.10p 8.20p 7.83p 8.10p 1782144
07/06/2018 8.30p 8.30p 8.00p 8.25p 780068
06/06/2018 8.60p 8.60p 8.12p 8.30p 738378
05/06/2018 8.50p 8.93p 8.33p 8.60p 638300
04/06/2018 8.70p 8.85p 8.43p 8.55p 906029
01/06/2018 8.55p 8.80p 8.20p 8.70p 1319182
31/05/2018 8.45p 8.90p 8.15p 8.55p 3051643
30/05/2018 8.55p 8.80p 8.15p 8.15p 2320134
29/05/2018 7.50p 8.98p 7.50p 8.55p 5787743
25/05/2018 7.05p 8.09p 7.03p 7.40p 2965474
24/05/2018 6.85p 7.10p 6.59p 7.05p 1680226
23/05/2018 6.85p 7.05p 6.31p 6.85p 3573820
22/05/2018 6.95p 6.95p 6.52p 6.85p 459512
21/05/2018 7.10p 7.18p 6.78p 6.95p 714102
18/05/2018 6.95p 7.18p 6.70p 7.10p 1377731
17/05/2018 6.80p 7.12p 6.80p 6.95p 703030
16/05/2018 6.70p 7.27p 6.60p 6.80p 2483649
15/05/2018 6.70p 6.93p 6.31p 6.70p 1436209
14/05/2018 6.80p 7.43p 6.70p 6.75p 2491032
11/05/2018 6.20p 6.88p 6.20p 6.80p 3053985
10/05/2018 6.50p 6.50p 6.13p 6.20p 1042864
09/05/2018 6.40p 6.70p 6.17p 6.50p 1248864
08/05/2018 6.65p 6.73p 6.39p 6.40p 1124325
04/05/2018 6.40p 6.70p 6.20p 6.65p 9916144
03/05/2018 8.25p 9.98p 7.40p 7.45p 4018299
02/05/2018 7.25p 7.95p 7.25p 7.85p 1701708
01/05/2018 7.60p 8.07p 7.08p 7.30p 1673877
30/04/2018 6.75p 8.37p 6.75p 7.50p 2977805
27/04/2018 6.00p 7.50p 5.74p 6.75p 4131193
26/04/2018 5.75p 6.10p 5.51p 6.00p 849496
25/04/2018 5.05p 5.89p 5.05p 5.75p 2726140
24/04/2018 5.00p 5.10p 4.93p 5.05p 1181467
23/04/2018 5.00p 5.10p 5.00p 5.00p 362791
20/04/2018 4.95p 5.00p 4.86p 5.00p 491003
19/04/2018 4.85p 5.10p 4.82p 4.95p 634752
18/04/2018 4.90p 5.00p 4.74p 4.85p 936163
17/04/2018 5.05p 5.15p 4.70p 4.80p 644556
16/04/2018 5.05p 5.05p 4.98p 5.05p 59600
13/04/2018 4.95p 5.15p 4.87p 5.05p 1654005
12/04/2018 5.10p 5.10p 4.90p 4.95p 885213
11/04/2018 5.25p 5.25p 5.00p 5.10p 708130
10/04/2018 5.25p 5.35p 5.00p 5.25p 347068
09/04/2018 5.25p 5.25p 5.00p 5.25p 41570
06/04/2018 5.55p 5.55p 5.00p 5.25p 1248495
05/04/2018 5.55p 5.68p 5.51p 5.55p 122102
04/04/2018 5.45p 5.67p 5.45p 5.55p 140091
03/04/2018 5.25p 5.50p 5.25p 5.45p 558656
29/03/2018 5.20p 5.29p 5.07p 5.25p 128344
28/03/2018 5.30p 5.35p 5.10p 5.20p 465994
27/03/2018 5.30p 5.42p 5.10p 5.30p 667108
26/03/2018 5.50p 5.50p 5.22p 5.30p 242472
23/03/2018 5.65p 5.85p 5.40p 5.50p 1075901
22/03/2018 5.55p 5.80p 5.41p 5.65p 1594711
21/03/2018 5.05p 5.80p 5.05p 5.55p 721567
20/03/2018 5.50p 5.50p 4.83p 5.05p 1215407
19/03/2018 5.40p 5.67p 5.40p 5.55p 290333
16/03/2018 5.55p 5.55p 5.20p 5.40p 580285
15/03/2018 5.55p 5.55p 5.33p 5.55p 111279
14/03/2018 5.35p 5.74p 5.30p 5.55p 489732
13/03/2018 5.35p 5.45p 5.31p 5.35p 534666
12/03/2018 5.60p 5.60p 5.25p 5.35p 635601
09/03/2018 5.65p 5.74p 5.43p 5.60p 171371
08/03/2018 5.75p 5.84p 5.53p 5.65p 194977
07/03/2018 5.65p 5.79p 5.53p 5.75p 775032
06/03/2018 5.60p 5.93p 5.60p 5.65p 691694
05/03/2018 5.95p 6.08p 5.50p 5.60p 547576
02/03/2018 5.65p 6.09p 5.55p 5.95p 876183
01/03/2018 5.60p 5.90p 5.40p 5.65p 1164873
28/02/2018 5.35p 5.70p 5.35p 5.60p 440692
27/02/2018 5.60p 5.91p 5.30p 5.35p 1553988
26/02/2018 5.90p 5.90p 5.50p 5.60p 920786
23/02/2018 6.15p 6.26p 5.90p 5.90p 1014769
22/02/2018 6.05p 6.30p 5.82p 6.15p 1116194
21/02/2018 6.15p 6.25p 5.90p 6.05p 52772
20/02/2018 6.15p 6.35p 6.03p 6.15p 765647
19/02/2018 5.70p 6.40p 5.70p 6.15p 2140655
16/02/2018 4.90p 5.98p 4.90p 5.70p 3946923
15/02/2018 5.05p 5.05p 4.82p 4.90p 981705
14/02/2018 5.05p 5.15p 4.92p 5.05p 354198
13/02/2018 5.15p 5.29p 4.88p 5.05p 1522838
12/02/2018 5.25p 5.25p 5.05p 5.20p 40639
09/02/2018 5.40p 5.43p 4.85p 5.25p 1314464
08/02/2018 5.45p 5.57p 5.25p 5.40p 1503337
07/02/2018 5.25p 5.59p 5.15p 5.45p 895394
06/02/2018 5.45p 5.50p 5.00p 5.25p 1124313
05/02/2018 5.80p 5.88p 5.50p 5.75p 410839
02/02/2018 6.00p 6.08p 5.60p 5.80p 1262328
01/02/2018 6.25p 6.48p 5.83p 6.00p 662698
31/01/2018 6.15p 6.70p 5.70p 6.25p 4746551
30/01/2018 5.28p 6.30p 5.28p 6.15p 3125053
29/01/2018 4.35p 5.93p 4.35p 5.28p 3668367
26/01/2018 4.35p 4.44p 4.20p 4.35p 699269
25/01/2018 4.35p 4.39p 4.20p 4.35p 381922
24/01/2018 4.35p 4.35p 4.20p 4.25p 323148
23/01/2018 4.20p 4.48p 4.00p 4.35p 1076493
22/01/2018 4.30p 4.35p 4.05p 4.20p 698938
19/01/2018 4.38p 4.40p 4.20p 4.30p 521768
18/01/2018 4.38p 4.44p 4.25p 4.38p 593209
17/01/2018 4.38p 4.44p 4.34p 4.38p 266027
16/01/2018 4.38p 4.50p 4.38p 4.38p 528297
15/01/2018 4.25p 4.79p 4.13p 4.38p 1378834
12/01/2018 4.13p 4.45p 4.13p 4.25p 656481
11/01/2018 4.50p 4.50p 4.10p 4.13p 718111
10/01/2018 4.50p 4.60p 4.11p 4.50p 429169
09/01/2018 4.63p 4.63p 4.35p 4.50p 316839
08/01/2018 4.13p 5.00p 3.90p 4.63p 168373
05/01/2018 4.00p 4.22p 3.60p 4.13p 726356
04/01/2018 3.88p 4.05p 3.75p 4.00p 186017
03/01/2018 3.88p 3.91p 3.76p 3.88p 205392
02/01/2018 3.75p 4.00p 3.55p 3.88p 382272
29/12/2017 3.63p 3.73p 3.51p 3.63p 62000
28/12/2017 3.63p 3.73p 3.35p 3.63p 520638
27/12/2017 4.25p 4.25p 3.50p 3.63p 1667248
22/12/2017 3.88p 3.95p 3.50p 3.88p 444105
21/12/2017 4.25p 4.25p 3.80p 4.00p 565282
20/12/2017 4.13p 4.25p 4.00p 4.25p 443715
19/12/2017 4.13p 4.25p 4.00p 4.13p 58642
18/12/2017 4.13p 4.25p 3.99p 4.13p 749363
15/12/2017 4.63p 4.63p 4.00p 4.13p 1168375
14/12/2017 4.63p 5.00p 4.59p 4.63p 817324
13/12/2017 5.00p 5.15p 4.50p 4.63p 399984
12/12/2017 5.13p 5.15p 4.75p 5.00p 800896
11/12/2017 4.50p 5.22p 4.50p 5.13p 990658
08/12/2017 4.50p 4.80p 4.33p 4.50p 525410
07/12/2017 4.50p 4.68p 4.35p 4.50p 743649
06/12/2017 4.63p 4.73p 4.40p 4.50p 849692
05/12/2017 4.63p 4.98p 4.51p 4.63p 1204376
04/12/2017 4.88p 4.93p 4.55p 4.63p 733125
01/12/2017 4.88p 4.95p 4.75p 4.88p 547202
30/11/2017 5.00p 5.15p 4.82p 4.88p 461300
29/11/2017 5.00p 5.25p 4.79p 5.00p 518484
28/11/2017 5.25p 5.25p 4.83p 5.00p 191764
27/11/2017 5.00p 5.40p 4.86p 5.25p 186809
24/11/2017 4.88p 5.25p 4.55p 5.00p 966049
23/11/2017 4.88p 5.15p 4.88p 4.88p 50000
22/11/2017 5.25p 5.25p 4.88p 4.88p 438715
21/11/2017 5.25p 5.50p 4.99p 5.25p 79728
20/11/2017 5.25p 5.43p 4.50p 5.25p 459046
17/11/2017 5.63p 5.63p 5.02p 5.25p 493263
16/11/2017 5.38p 6.00p 5.31p 5.63p 2047416
15/11/2017 5.63p 5.75p 5.26p 5.38p 520439
14/11/2017 4.88p 5.70p 4.78p 5.63p 2449604
13/11/2017 5.00p 5.15p 4.60p 4.88p 1282431
10/11/2017 5.13p 5.26p 4.77p 5.26p 1140459
09/11/2017 6.25p 6.95p 4.82p 5.13p 5347247
08/11/2017 5.75p 6.00p 5.44p 5.63p 1582246
07/11/2017 5.63p 5.75p 5.30p 5.75p 561267
06/11/2017 5.50p 5.63p 5.25p 5.63p 918328
03/11/2017 5.63p 5.63p 5.35p 5.50p 992699
02/11/2017 5.25p 5.65p 5.06p 5.63p 1888321
01/11/2017 5.25p 5.50p 5.18p 5.25p 135425
31/10/2017 5.25p 5.50p 5.06p 5.25p 8034687
30/10/2017 5.63p 5.64p 5.25p 5.38p 872631
27/10/2017 5.63p 5.90p 5.50p 5.63p 1435905
26/10/2017 5.75p 6.25p 5.35p 5.63p 4101461
25/10/2017 5.63p 6.25p 5.30p 5.75p 3890205
24/10/2017 6.13p 6.25p 5.63p 5.63p 1677083
23/10/2017 6.75p 6.83p 5.99p 6.13p 7329644
20/10/2017 7.25p 9.50p 6.55p 6.75p 24317736
19/10/2017 6.00p 6.15p 5.83p 5.88p 2701833
18/10/2017 5.38p 6.75p 5.32p 6.00p 6455026
17/10/2017 6.00p 6.00p 5.38p 5.63p 605171
16/10/2017 6.13p 6.13p 5.83p 6.00p 454370
13/10/2017 5.75p 6.13p 5.75p 6.13p 1100702
12/10/2017 5.50p 5.88p 5.50p 5.75p 987249
11/10/2017 5.88p 5.88p 5.50p 5.50p 701692
10/10/2017 5.88p 5.88p 5.50p 5.63p 974419
09/10/2017 5.38p 5.63p 5.38p 5.50p 754498
06/10/2017 5.38p 5.38p 5.38p 5.38p 474621
05/10/2017 5.38p 5.38p 5.00p 5.38p 1480803
04/10/2017 5.25p 5.38p 5.13p 5.38p 344886
03/10/2017 5.25p 5.63p 5.13p 5.25p 310795
02/10/2017 5.00p 5.88p 5.00p 5.25p 1711815
29/09/2017 5.00p 5.88p 4.63p 5.00p 2106862
28/09/2017 5.88p 5.88p 5.50p 5.50p 2567959
27/09/2017 4.88p 6.00p 4.88p 5.75p 239999
26/09/2017 5.00p 5.13p 4.88p 4.88p 1061151
25/09/2017 4.88p 5.13p 4.88p 5.00p 1115998
22/09/2017 4.50p 5.13p 4.50p 4.88p 621541
21/09/2017 4.38p 4.50p 4.00p 4.50p 702418
20/09/2017 4.50p 4.88p 4.25p 4.38p 2000208

*Close Price adjusted for both dividends and splits