Nostra Terra Oil & Gas Co (NTOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nostra Terra Oil & Gas Co

Date Open High Low Close* Volume
28/01/2013 32.25p 35.00p 29.00p 33.25p 4603024
25/01/2013 28.00p 29.37p 27.55p 29.00p 714033
24/01/2013 29.00p 29.00p 27.60p 28.00p 486002
23/01/2013 28.00p 29.70p 27.82p 29.00p 635484
22/01/2013 28.00p 29.70p 27.30p 28.00p 490459
21/01/2013 28.25p 28.58p 27.00p 27.50p 320210
18/01/2013 27.50p 29.00p 27.39p 28.25p 457872
17/01/2013 27.50p 27.80p 26.26p 27.50p 397960
16/01/2013 28.00p 28.43p 27.10p 27.50p 289931
15/01/2013 27.50p 29.12p 27.05p 28.00p 501525
14/01/2013 27.25p 29.48p 27.11p 27.50p 514453
11/01/2013 27.00p 28.75p 26.25p 27.25p 537691
10/01/2013 28.00p 28.25p 26.75p 27.00p 760478
09/01/2013 28.50p 30.00p 26.50p 28.00p 1835919
08/01/2013 27.25p 29.63p 25.00p 28.75p 3039160
07/01/2013 25.00p 27.75p 23.89p 26.75p 1527283
04/01/2013 24.00p 25.25p 23.81p 25.00p 479228
03/01/2013 24.50p 24.50p 23.00p 24.00p 582905
02/01/2013 24.75p 25.98p 23.75p 24.50p 864506
31/12/2012 23.25p 25.50p 23.25p 24.75p 667758
28/12/2012 23.50p 23.95p 22.44p 23.25p 336470
27/12/2012 23.25p 23.88p 22.75p 23.50p 329876
24/12/2012 23.50p 24.13p 23.00p 23.25p 376603
21/12/2012 23.25p 24.00p 22.75p 23.50p 432289
20/12/2012 23.00p 24.75p 22.85p 23.25p 525299
19/12/2012 23.00p 24.25p 22.75p 23.00p 735945
18/12/2012 23.00p 24.61p 22.25p 23.00p 1083358
17/12/2012 23.50p 23.75p 22.50p 23.00p 733716
14/12/2012 23.25p 24.47p 22.01p 23.50p 1415589
13/12/2012 21.25p 24.50p 21.16p 23.25p 3114906
12/12/2012 21.50p 22.27p 20.76p 21.25p 777573
11/12/2012 23.75p 23.75p 21.00p 21.50p 1513890
10/12/2012 21.00p 22.50p 20.00p 21.25p 883765
07/12/2012 21.25p 21.70p 20.11p 21.00p 188420
06/12/2012 20.75p 21.45p 20.00p 21.25p 238758
05/12/2012 20.00p 21.75p 19.51p 20.75p 539104
04/12/2012 20.00p 20.24p 19.50p 20.00p 140004
03/12/2012 20.00p 20.50p 19.50p 20.00p 282322
30/11/2012 20.50p 20.50p 18.75p 20.00p 656439
29/11/2012 20.75p 22.75p 19.90p 20.50p 1508355
28/11/2012 21.25p 21.70p 20.00p 20.75p 391440
27/11/2012 22.25p 22.95p 20.00p 20.25p 1162319
26/11/2012 20.25p 20.25p 19.13p 19.50p 374382
23/11/2012 19.50p 20.70p 19.50p 20.25p 273241
22/11/2012 19.50p 20.00p 19.16p 19.50p 187186
21/11/2012 19.75p 20.00p 19.13p 19.50p 249095
20/11/2012 19.75p 20.00p 19.20p 19.75p 357878
19/11/2012 20.50p 20.70p 19.50p 19.75p 281050
16/11/2012 20.50p 20.80p 20.25p 20.50p 463045
15/11/2012 20.75p 20.75p 20.11p 20.50p 256474
14/11/2012 20.25p 21.00p 20.06p 20.75p 768795
13/11/2012 20.75p 20.75p 20.05p 20.25p 412411
12/11/2012 21.50p 23.00p 20.50p 20.75p 665763
09/11/2012 20.75p 20.78p 20.25p 20.50p 496187
08/11/2012 21.50p 21.85p 20.50p 20.75p 330126
07/11/2012 20.00p 23.25p 19.71p 21.50p 2658107
06/11/2012 19.75p 20.50p 19.50p 20.00p 351854
05/11/2012 20.00p 20.40p 19.15p 19.75p 377699
02/11/2012 20.25p 21.40p 19.50p 20.00p 1162240
01/11/2012 23.25p 24.50p 19.34p 20.25p 1536810
31/10/2012 20.50p 22.50p 20.50p 21.50p 1983634
30/10/2012 19.50p 20.95p 19.28p 20.50p 485682
29/10/2012 21.25p 21.30p 18.55p 19.50p 772157
26/10/2012 19.00p 20.08p 19.00p 19.50p 222289
25/10/2012 18.75p 20.75p 18.55p 19.00p 317303
24/10/2012 19.50p 19.75p 18.25p 19.00p 651505
23/10/2012 19.25p 24.45p 19.00p 19.50p 3413770
22/10/2012 19.00p 20.00p 18.25p 19.25p 360767
19/10/2012 19.50p 19.50p 18.50p 19.00p 207673
18/10/2012 19.50p 19.70p 18.65p 19.50p 287877
17/10/2012 19.25p 20.00p 18.75p 19.50p 342447
16/10/2012 20.00p 20.00p 18.65p 19.25p 194005
15/10/2012 19.00p 20.25p 18.30p 19.00p 333773
12/10/2012 18.75p 19.00p 17.90p 19.00p 428019
11/10/2012 18.75p 18.95p 18.50p 18.75p 219498
10/10/2012 19.00p 19.25p 18.53p 18.75p 246063
09/10/2012 19.25p 19.70p 18.75p 19.00p 222866
08/10/2012 19.50p 19.75p 19.00p 19.25p 314408
05/10/2012 20.25p 20.25p 19.00p 19.50p 537455
04/10/2012 19.00p 21.00p 18.75p 20.25p 1301740
03/10/2012 19.00p 19.20p 18.22p 18.75p 358067
02/10/2012 19.25p 19.25p 18.00p 19.00p 387012
01/10/2012 18.75p 21.00p 18.15p 19.25p 830320
28/09/2012 21.25p 22.00p 18.45p 18.75p 338282
27/09/2012 19.00p 20.00p 18.13p 19.25p 573468
26/09/2012 18.75p 20.25p 18.70p 19.50p 584914
25/09/2012 19.25p 19.89p 18.05p 18.75p 522053
24/09/2012 19.25p 20.00p 18.50p 19.25p 1044864
21/09/2012 19.25p 19.25p 18.50p 19.25p 225477
20/09/2012 20.00p 20.00p 18.50p 19.25p 590520
19/09/2012 19.00p 20.45p 18.56p 20.00p 220690
18/09/2012 19.25p 19.37p 18.51p 19.00p 231389
17/09/2012 20.00p 20.50p 18.25p 19.25p 482492
14/09/2012 19.00p 19.95p 18.55p 19.25p 544781
13/09/2012 18.75p 20.50p 18.10p 19.00p 834812
12/09/2012 19.00p 19.00p 18.05p 18.75p 526040
11/09/2012 19.25p 19.95p 18.50p 19.00p 275757
10/09/2012 20.00p 20.50p 18.80p 19.25p 588463
07/09/2012 19.00p 20.95p 18.50p 19.75p 1744972
06/09/2012 20.25p 21.63p 18.38p 19.00p 2501941
05/09/2012 21.25p 21.25p 19.10p 20.25p 2163394
04/09/2012 22.75p 22.75p 21.00p 21.25p 533202
03/09/2012 23.75p 23.75p 22.00p 22.75p 555082
31/08/2012 24.25p 24.25p 22.74p 23.50p 169115
30/08/2012 24.50p 24.50p 22.75p 24.25p 311156
29/08/2012 29.25p 29.50p 24.00p 24.50p 1121078
28/08/2012 25.50p 29.37p 24.00p 27.00p 655695
24/08/2012 24.00p 26.50p 23.50p 25.50p 583248
23/08/2012 24.50p 24.55p 23.10p 24.00p 308497
22/08/2012 25.25p 25.25p 24.09p 24.50p 167492
21/08/2012 25.00p 25.25p 23.00p 25.25p 293984
20/08/2012 26.00p 26.00p 23.50p 25.00p 178282
17/08/2012 27.25p 27.50p 23.75p 26.00p 884196
16/08/2012 26.75p 29.25p 25.25p 27.25p 1595609
15/08/2012 21.75p 28.45p 20.50p 26.75p 2901610
14/08/2012 22.75p 22.85p 21.10p 21.75p 148797
13/08/2012 22.75p 23.50p 21.55p 22.75p 173521
10/08/2012 21.75p 23.20p 20.55p 22.75p 213975
09/08/2012 22.25p 23.00p 21.00p 21.75p 141629
08/08/2012 22.25p 22.25p 20.25p 22.25p 221057
07/08/2012 22.00p 22.50p 20.50p 22.25p 180754
06/08/2012 21.50p 24.25p 20.60p 22.00p 364185
03/08/2012 21.75p 22.25p 20.60p 21.50p 119284
02/08/2012 21.25p 22.00p 20.55p 21.75p 163277
01/08/2012 22.50p 22.70p 20.85p 21.25p 177679
31/07/2012 23.00p 23.50p 22.00p 22.50p 106061
30/07/2012 23.50p 23.60p 22.25p 23.00p 57425
27/07/2012 22.50p 24.15p 22.10p 23.50p 183630
26/07/2012 22.50p 23.37p 21.50p 22.50p 188135
25/07/2012 22.75p 22.99p 21.00p 22.00p 177067
24/07/2012 23.00p 23.50p 22.00p 22.75p 227718
23/07/2012 23.25p 23.25p 21.00p 23.00p 400166
20/07/2012 23.50p 23.50p 21.97p 23.25p 330865
19/07/2012 23.25p 24.15p 22.61p 23.50p 305430
18/07/2012 24.75p 24.75p 23.00p 23.25p 361388
17/07/2012 25.00p 25.35p 24.50p 24.75p 197334
16/07/2012 26.00p 26.00p 24.75p 25.00p 270137
13/07/2012 25.75p 26.45p 25.51p 26.00p 154572
12/07/2012 26.00p 26.00p 25.50p 25.75p 123700
11/07/2012 26.75p 26.75p 25.22p 25.75p 112484
10/07/2012 26.75p 27.15p 26.15p 26.75p 205828
09/07/2012 26.00p 27.50p 25.05p 26.75p 252711
06/07/2012 27.00p 27.00p 25.35p 26.00p 188475
05/07/2012 26.50p 28.00p 26.00p 27.00p 171691
04/07/2012 27.00p 27.00p 25.75p 26.50p 299053
03/07/2012 29.25p 29.35p 26.00p 27.00p 340897
02/07/2012 27.75p 31.50p 27.25p 29.25p 683483
29/06/2012 25.75p 30.00p 25.06p 27.50p 656938
28/06/2012 26.00p 26.75p 25.00p 25.75p 422907
27/06/2012 26.75p 27.42p 25.52p 26.00p 296000
26/06/2012 25.75p 26.14p 25.00p 25.25p 222387
25/06/2012 26.25p 26.90p 25.10p 25.75p 152553
22/06/2012 26.50p 27.00p 25.00p 26.25p 344266
21/06/2012 26.50p 27.00p 26.00p 26.50p 196364
20/06/2012 27.00p 27.50p 26.05p 26.50p 199472
19/06/2012 28.00p 28.25p 24.50p 27.00p 290560
18/06/2012 27.75p 30.00p 27.00p 28.00p 172524
15/06/2012 27.50p 28.50p 26.03p 27.75p 519017
14/06/2012 27.25p 28.08p 25.00p 27.50p 482924
13/06/2012 26.75p 28.75p 26.50p 27.25p 285586
12/06/2012 34.00p 34.00p 26.00p 26.75p 1626579
11/06/2012 29.25p 34.50p 29.25p 32.50p 1057932
08/06/2012 27.25p 30.88p 27.25p 29.25p 369462
07/06/2012 25.00p 29.75p 25.00p 27.25p 664291
06/06/2012 25.50p 25.70p 24.50p 25.00p 202279
01/06/2012 26.00p 26.25p 23.75p 25.50p 393866
31/05/2012 25.75p 27.10p 25.00p 26.00p 337437
30/05/2012 27.25p 27.35p 24.96p 25.75p 362774
29/05/2012 27.50p 28.43p 25.50p 27.25p 389370
28/05/2012 27.75p 28.50p 25.00p 27.50p 754623
25/05/2012 26.25p 29.50p 26.25p 27.75p 382226
24/05/2012 27.00p 27.30p 25.15p 26.25p 132203
23/05/2012 27.00p 27.50p 25.55p 27.00p 281022
22/05/2012 25.75p 27.75p 25.25p 27.00p 247886
21/05/2012 26.50p 28.95p 24.25p 25.75p 451778
18/05/2012 28.00p 28.00p 25.00p 26.50p 472817
17/05/2012 30.50p 31.35p 26.50p 28.00p 533630
16/05/2012 28.75p 31.18p 25.05p 29.50p 721232
15/05/2012 30.25p 30.60p 27.50p 28.75p 446199
14/05/2012 32.00p 32.25p 28.50p 30.25p 449728
11/05/2012 30.25p 33.75p 28.00p 32.00p 891315
10/05/2012 28.50p 32.00p 26.73p 29.50p 912456
09/05/2012 30.75p 31.40p 26.55p 28.50p 695559
08/05/2012 32.75p 33.00p 27.50p 30.50p 1659083
04/05/2012 37.00p 37.50p 30.50p 32.25p 2904683
03/05/2012 28.00p 37.50p 27.75p 36.00p 5608325
02/05/2012 24.00p 29.51p 24.00p 27.50p 2339622
01/05/2012 25.25p 27.50p 22.50p 24.00p 900798
30/04/2012 22.00p 26.95p 21.00p 24.50p 779078
27/04/2012 22.00p 23.00p 21.24p 22.00p 63480
26/04/2012 22.00p 22.50p 20.00p 21.75p 387033
25/04/2012 21.50p 22.34p 21.50p 22.00p 101020
24/04/2012 22.75p 22.83p 21.00p 21.50p 278522
23/04/2012 22.50p 23.00p 22.00p 22.75p 250379
20/04/2012 22.00p 23.00p 21.75p 22.50p 166543
19/04/2012 22.25p 22.50p 21.55p 22.00p 167543
18/04/2012 23.25p 23.25p 21.57p 22.25p 218668
17/04/2012 22.50p 23.50p 22.05p 23.00p 161958
16/04/2012 24.00p 25.00p 21.50p 22.50p 337689
13/04/2012 23.00p 24.00p 21.50p 22.50p 210402

*Close Price adjusted for both dividends and splits