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
19/09/2017 3.88p 4.88p 3.88p 4.50p 1887516
18/09/2017 3.63p 4.38p 3.63p 3.88p 1859343
15/09/2017 3.63p 3.63p 3.63p 3.63p 456719
14/09/2017 3.50p 3.63p 3.50p 3.63p 34000
13/09/2017 3.50p 3.50p 3.50p 3.50p 25000
12/09/2017 3.50p 3.50p 3.50p 3.50p 124889
11/09/2017 3.50p 3.50p 3.50p 3.50p 293916
08/09/2017 3.50p 3.50p 3.50p 3.50p 59932
07/09/2017 3.50p 3.50p 3.50p 3.50p 46561
06/09/2017 3.38p 3.50p 3.38p 3.50p 311612
05/09/2017 3.75p 3.75p 3.38p 3.38p 320046
04/09/2017 3.88p 4.00p 3.75p 3.75p 68168
01/09/2017 3.75p 3.75p 3.63p 3.75p 1088811
31/08/2017 3.38p 3.88p 3.38p 3.75p 434345
30/08/2017 3.63p 3.63p 3.38p 3.38p 254647
29/08/2017 3.63p 3.63p 3.63p 3.63p 145750
25/08/2017 4.63p 5.00p 3.63p 3.63p 3258094
24/08/2017 3.63p 3.88p 3.63p 3.88p 776343
23/08/2017 3.75p 3.88p 3.63p 3.63p 941351
22/08/2017 3.25p 4.38p 3.25p 3.75p 1359137
21/08/2017 3.38p 3.38p 3.25p 3.25p 83376
18/08/2017 3.25p 3.38p 3.25p 3.38p 1185508
17/08/2017 3.00p 3.25p 3.00p 3.25p 194401
16/08/2017 3.25p 3.25p 3.00p 3.00p 363061
15/08/2017 3.38p 3.38p 3.25p 3.25p 40290
14/08/2017 3.50p 3.50p 3.38p 3.38p 110070
11/08/2017 3.50p 3.63p 3.13p 3.50p 550569
10/08/2017 2.63p 3.63p 2.63p 3.50p 445621
09/08/2017 2.75p 2.75p 2.63p 2.63p 165000
08/08/2017 2.63p 2.88p 2.63p 2.75p 299729
07/08/2017 3.00p 3.00p 2.63p 2.63p 829762
04/08/2017 3.00p 3.13p 3.00p 3.00p 130678
03/08/2017 3.00p 3.25p 2.75p 3.00p 627093
02/08/2017 2.63p 3.00p 2.63p 3.00p 848861
01/08/2017 2.88p 2.88p 2.63p 2.63p 323378
31/07/2017 2.38p 2.88p 2.38p 2.88p 490192
28/07/2017 2.38p 2.38p 2.38p 2.38p 40000
27/07/2017 2.63p 2.63p 2.38p 2.38p 374071
26/07/2017 2.63p 2.63p 2.63p 2.63p 813
25/07/2017 2.63p 2.63p 2.63p 2.63p 146988
24/07/2017 2.63p 2.70p 2.63p 2.63p 174160
21/07/2017 2.88p 2.88p 2.55p 2.63p 1365488
20/07/2017 4.63p 4.75p 2.88p 2.88p 4764136
19/07/2017 3.50p 4.38p 3.50p 4.13p 1052348
18/07/2017 3.25p 3.50p 3.25p 3.50p 20407
17/07/2017 3.50p 3.50p 3.13p 3.25p 364364
14/07/2017 3.38p 3.63p 3.13p 3.50p 511315
13/07/2017 3.38p 3.63p 3.38p 3.38p 170890
12/07/2017 3.00p 3.88p 3.00p 3.38p 1653244
11/07/2017 3.00p 3.38p 3.00p 3.13p 312962
10/07/2017 2.75p 3.13p 2.63p 3.00p 1848641
07/07/2017 3.00p 3.00p 2.38p 2.75p 966867
06/07/2017 2.38p 3.13p 2.38p 3.00p 1422943
05/07/2017 2.38p 2.38p 2.38p 2.38p 250000
04/07/2017 2.38p 2.50p 2.38p 2.38p 876270
03/07/2017 2.68p 2.68p 2.38p 2.38p 979349
30/06/2017 3.00p 3.00p 2.68p 2.68p 1310301
29/06/2017 3.13p 3.13p 2.88p 3.00p 255377
28/06/2017 2.88p 3.38p 2.88p 3.13p 871872
27/06/2017 3.50p 3.50p 3.13p 3.13p 392703
26/06/2017 3.75p 3.75p 3.13p 3.50p 1783817
23/06/2017 3.38p 6.88p 2.88p 3.75p 9947546
22/06/2017 2.63p 3.25p 2.63p 2.88p 0
21/06/2017 2.63p 2.63p 2.50p 2.63p 0
20/06/2017 2.75p 2.75p 2.63p 2.63p 0
19/06/2017 2.75p 2.75p 2.75p 2.75p 0
16/06/2017 2.63p 3.09p 2.55p 2.75p 703294
15/06/2017 2.88p 2.88p 2.50p 2.50p 145112
14/06/2017 2.75p 3.18p 2.75p 2.88p 1240634
13/06/2017 2.50p 3.10p 2.50p 2.75p 2329978
12/06/2017 2.88p 3.18p 2.40p 2.50p 1232203
09/06/2017 2.65p 3.00p 2.30p 2.88p 1612659
08/06/2017 1.88p 2.70p 1.88p 2.65p 976503
07/06/2017 1.88p 1.88p 1.88p 1.88p 0
06/06/2017 1.88p 1.88p 1.78p 1.88p 100000
05/06/2017 1.88p 1.91p 1.88p 1.88p 95199
02/06/2017 1.88p 1.88p 1.88p 1.88p 0
01/06/2017 2.00p 2.00p 1.75p 1.88p 99913
31/05/2017 1.88p 2.00p 1.66p 2.00p 766432
30/05/2017 1.75p 2.08p 1.69p 1.88p 324355
26/05/2017 1.25p 1.94p 1.12p 1.75p 3143681
25/05/2017 2.38p 2.43p 2.05p 2.13p 841587
24/05/2017 2.63p 2.63p 2.26p 2.38p 364548
23/05/2017 2.63p 2.63p 2.50p 2.63p 84682
22/05/2017 2.38p 2.71p 2.38p 2.63p 312672
19/05/2017 2.50p 2.50p 2.10p 2.13p 1219197
18/05/2017 2.25p 2.63p 2.11p 2.50p 1219537
17/05/2017 2.25p 2.25p 2.25p 2.25p 0
16/05/2017 2.25p 2.25p 2.00p 2.25p 455500
15/05/2017 2.38p 2.45p 2.07p 2.25p 810779
12/05/2017 2.25p 2.43p 2.25p 2.38p 303666
11/05/2017 2.25p 3.00p 2.07p 2.25p 2043212
10/05/2017 1.75p 2.18p 1.05p 2.00p 4559946
09/05/2017 2.88p 2.90p 2.74p 2.88p 326917
08/05/2017 3.00p 3.08p 2.84p 2.88p 260000
05/05/2017 3.13p 3.13p 2.81p 3.00p 252389
04/05/2017 3.13p 3.14p 3.01p 3.13p 323129
03/05/2017 3.38p 3.38p 2.86p 3.13p 1293612
02/05/2017 3.38p 3.38p 3.25p 3.38p 9390
28/04/2017 3.38p 3.41p 3.20p 3.38p 228940
27/04/2017 3.38p 3.38p 3.24p 3.38p 133200
26/04/2017 3.50p 3.50p 3.30p 3.38p 46895
25/04/2017 3.50p 3.50p 3.25p 3.25p 110000
24/04/2017 3.25p 3.74p 3.25p 3.50p 654966
21/04/2017 3.25p 3.30p 3.00p 3.25p 48939
20/04/2017 3.00p 3.25p 2.80p 3.25p 553055
19/04/2017 3.38p 3.50p 2.86p 3.00p 1722617
18/04/2017 3.38p 3.38p 3.14p 3.38p 206174
13/04/2017 3.50p 3.50p 3.35p 3.38p 330921
12/04/2017 3.50p 3.68p 3.34p 3.50p 390118
11/04/2017 3.13p 4.10p 2.83p 3.50p 2200294
10/04/2017 3.00p 3.24p 3.00p 3.13p 113020
07/04/2017 2.88p 3.00p 2.88p 3.00p 50000
06/04/2017 3.13p 3.20p 2.63p 2.88p 3945851
05/04/2017 2.88p 3.39p 2.85p 3.13p 2170925
04/04/2017 3.50p 3.50p 3.13p 3.13p 2500209
03/04/2017 3.88p 3.88p 3.14p 3.50p 3049974
31/03/2017 4.00p 4.24p 3.30p 3.88p 2576519
30/03/2017 6.75p 7.62p 3.55p 3.88p 9327681
29/03/2017 8.00p 8.19p 7.81p 8.00p 121320
28/03/2017 8.00p 8.44p 7.60p 8.00p 660595
27/03/2017 8.75p 8.75p 8.00p 8.00p 326658
24/03/2017 8.63p 9.10p 8.50p 8.75p 245548
23/03/2017 7.88p 9.40p 7.88p 8.63p 1707874
22/03/2017 8.00p 8.19p 7.70p 7.88p 292784
21/03/2017 7.75p 8.00p 7.68p 8.00p 329034
20/03/2017 8.25p 8.33p 7.20p 7.75p 703509
17/03/2017 8.25p 8.50p 7.97p 8.25p 487449
16/03/2017 8.25p 8.62p 8.08p 8.25p 629157
15/03/2017 9.00p 9.00p 8.13p 8.25p 193824
14/03/2017 9.00p 9.15p 8.75p 9.00p 299882
13/03/2017 8.25p 9.06p 8.17p 9.00p 783681
10/03/2017 8.50p 8.75p 8.00p 8.25p 759774
09/03/2017 9.13p 9.13p 8.25p 8.50p 421648
08/03/2017 8.63p 9.20p 8.55p 9.13p 526481
07/03/2017 8.75p 8.80p 8.03p 8.63p 367787
06/03/2017 8.75p 8.79p 8.50p 8.75p 235000
03/03/2017 8.75p 8.80p 8.50p 8.75p 132395
02/03/2017 8.63p 8.85p 8.44p 8.75p 394674
01/03/2017 8.88p 8.88p 8.56p 8.63p 246544
28/02/2017 9.13p 9.50p 8.75p 8.88p 5028386
27/02/2017 9.50p 9.50p 8.95p 9.00p 589287
24/02/2017 9.75p 9.75p 9.25p 9.50p 331759
23/02/2017 9.25p 10.00p 9.15p 9.75p 1087941
22/02/2017 9.13p 9.50p 8.50p 9.25p 750039
21/02/2017 9.38p 9.40p 8.60p 9.13p 1058484
20/02/2017 10.25p 11.33p 9.00p 9.38p 2576253
17/02/2017 7.50p 11.50p 7.50p 9.88p 5330009
16/02/2017 7.00p 7.78p 7.00p 7.50p 857227
15/02/2017 6.38p 7.20p 6.33p 7.00p 1383485
14/02/2017 6.00p 6.49p 5.81p 6.38p 282265
13/02/2017 6.00p 6.00p 5.80p 6.00p 98049
10/02/2017 5.75p 6.25p 5.75p 6.00p 253856
09/02/2017 5.75p 5.75p 5.75p 5.75p 0
08/02/2017 5.75p 5.78p 5.53p 5.75p 338384
07/02/2017 5.75p 5.75p 5.33p 5.75p 262822
06/02/2017 6.00p 6.00p 5.63p 5.75p 187530
03/02/2017 5.88p 6.38p 5.83p 6.00p 439528
02/02/2017 6.13p 6.43p 5.80p 5.88p 253591
01/02/2017 5.88p 6.58p 5.88p 6.38p 804339
31/01/2017 5.63p 6.00p 5.53p 5.88p 1304252
30/01/2017 6.75p 6.80p 5.75p 5.88p 1086569
27/01/2017 7.00p 7.30p 6.13p 6.75p 450294
26/01/2017 6.63p 7.35p 6.52p 7.00p 670959
25/01/2017 6.63p 6.75p 6.49p 6.63p 450776
24/01/2017 7.13p 7.25p 6.52p 6.63p 540873
23/01/2017 6.88p 8.10p 6.79p 7.13p 2372091
20/01/2017 6.88p 7.50p 6.39p 6.88p 1895523
19/01/2017 5.38p 7.05p 5.38p 6.88p 2501373
18/01/2017 4.75p 5.51p 4.75p 5.38p 670056
17/01/2017 4.88p 4.88p 4.70p 4.75p 253218
16/01/2017 4.88p 4.92p 4.83p 4.88p 250000
13/01/2017 5.13p 5.13p 4.75p 4.88p 600016
12/01/2017 5.38p 5.38p 5.01p 5.13p 458889
11/01/2017 5.38p 5.44p 5.27p 5.38p 210000
10/01/2017 5.50p 5.62p 5.25p 5.38p 189479
09/01/2017 5.38p 5.50p 5.29p 5.50p 493630
06/01/2017 5.25p 5.40p 5.18p 5.38p 631254
05/01/2017 5.00p 5.50p 5.00p 5.25p 850672
04/01/2017 5.13p 5.13p 4.85p 5.00p 232245
03/01/2017 5.25p 5.25p 5.06p 5.13p 100000
30/12/2016 5.25p 5.25p 5.25p 5.25p 0
29/12/2016 5.25p 5.30p 5.06p 5.25p 168490
28/12/2016 4.38p 5.50p 4.38p 5.25p 694356
23/12/2016 4.50p 4.50p 4.38p 4.38p 20000
22/12/2016 4.50p 4.50p 4.50p 4.50p 0
21/12/2016 4.75p 4.75p 4.50p 4.50p 657621
20/12/2016 4.75p 4.75p 4.75p 4.75p 0
19/12/2016 4.75p 4.91p 4.66p 4.75p 175000
16/12/2016 4.88p 4.93p 4.34p 4.75p 892949
15/12/2016 5.00p 5.18p 4.90p 5.00p 34593
14/12/2016 5.13p 5.18p 4.82p 5.00p 454032
13/12/2016 5.13p 5.13p 5.00p 5.13p 41000
12/12/2016 5.13p 5.30p 5.00p 5.13p 347836
09/12/2016 5.25p 5.25p 5.13p 5.13p 47692
08/12/2016 5.00p 5.35p 4.81p 5.25p 372068
07/12/2016 5.25p 5.40p 4.82p 5.00p 331403
06/12/2016 5.13p 5.35p 4.86p 5.25p 406794
05/12/2016 5.25p 5.40p 5.13p 5.13p 230767
02/12/2016 5.25p 5.32p 4.81p 5.13p 539982

*Close Price adjusted for both dividends and splits