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
12/04/2012 21.50p 23.00p 21.35p 23.00p 252996
11/04/2012 21.50p 21.77p 21.00p 21.50p 149689
10/04/2012 21.75p 21.79p 21.00p 21.50p 163633
05/04/2012 22.00p 22.10p 21.25p 21.75p 125805
04/04/2012 22.25p 22.50p 21.55p 22.00p 76820
03/04/2012 22.50p 23.50p 20.50p 22.25p 226785
02/04/2012 22.75p 24.00p 21.50p 22.50p 175860
30/03/2012 21.75p 24.00p 21.75p 22.75p 158540
29/03/2012 22.50p 22.50p 21.31p 21.75p 78028
28/03/2012 23.00p 23.50p 21.50p 22.50p 253785
27/03/2012 23.50p 23.50p 21.09p 22.25p 276366
26/03/2012 23.00p 24.43p 22.13p 23.50p 200689
23/03/2012 23.00p 24.50p 22.50p 23.00p 137052
22/03/2012 23.00p 25.50p 22.50p 23.00p 292831
21/03/2012 24.25p 25.75p 21.80p 23.00p 382575
20/03/2012 22.00p 24.50p 22.00p 22.75p 538773
19/03/2012 22.75p 26.50p 21.10p 22.00p 1114594
16/03/2012 21.50p 22.00p 20.55p 21.75p 162638
15/03/2012 22.00p 22.25p 20.25p 21.50p 364988
14/03/2012 21.00p 22.00p 20.58p 22.00p 266103
13/03/2012 21.25p 22.00p 21.00p 21.25p 258699
12/03/2012 21.50p 22.50p 21.00p 21.25p 325230
09/03/2012 20.75p 23.50p 20.05p 21.50p 738208
08/03/2012 21.25p 21.50p 20.50p 20.75p 208007
07/03/2012 21.00p 21.25p 20.50p 21.25p 90859
06/03/2012 21.25p 21.25p 20.50p 21.00p 143994
05/03/2012 21.00p 21.65p 20.55p 21.25p 116292
02/03/2012 22.25p 23.50p 20.05p 21.00p 314951
01/03/2012 21.00p 24.25p 20.50p 22.25p 437029
29/02/2012 21.00p 21.00p 20.50p 21.00p 95986
28/02/2012 21.00p 21.40p 20.50p 21.00p 229765
27/02/2012 21.00p 21.40p 20.05p 21.00p 287874
24/02/2012 21.00p 21.00p 20.50p 21.00p 161577
23/02/2012 21.00p 21.38p 20.50p 21.00p 127690
22/02/2012 20.25p 22.50p 20.18p 21.00p 250383
21/02/2012 20.75p 20.85p 20.00p 20.25p 548297
20/02/2012 23.00p 23.00p 19.25p 20.75p 515301
17/02/2012 21.00p 22.00p 20.11p 21.25p 227306
16/02/2012 21.75p 21.75p 20.60p 21.00p 117133
15/02/2012 21.50p 21.75p 20.60p 21.75p 304670
14/02/2012 21.50p 21.50p 20.65p 21.25p 240728
13/02/2012 22.00p 22.04p 21.00p 21.50p 188542
10/02/2012 21.25p 23.95p 21.10p 22.00p 354410
09/02/2012 21.25p 22.75p 20.50p 21.25p 448930
08/02/2012 22.75p 23.15p 20.75p 21.25p 315852
07/02/2012 20.75p 23.55p 20.15p 22.75p 298287
06/02/2012 20.50p 21.12p 20.00p 20.75p 214419
03/02/2012 21.00p 21.50p 20.00p 20.50p 333787
02/02/2012 21.25p 21.75p 19.89p 21.00p 447643
01/02/2012 23.75p 23.75p 20.00p 21.25p 805720
31/01/2012 21.75p 26.60p 21.75p 24.50p 1050716
30/01/2012 21.00p 23.00p 19.50p 21.75p 346449
27/01/2012 21.50p 21.50p 20.00p 21.00p 111849
26/01/2012 22.25p 23.16p 20.50p 21.50p 187725
25/01/2012 20.50p 24.13p 20.05p 22.25p 675811
24/01/2012 20.50p 20.70p 20.00p 20.50p 145208
23/01/2012 21.00p 21.00p 19.05p 20.50p 255073
20/01/2012 20.50p 21.50p 20.20p 21.00p 171766
19/01/2012 21.00p 21.00p 20.10p 20.50p 116136
18/01/2012 20.00p 22.00p 19.75p 21.00p 283320
17/01/2012 20.50p 20.75p 19.50p 20.00p 164253
16/01/2012 20.75p 20.90p 19.50p 20.50p 78299
13/01/2012 20.25p 23.00p 19.75p 20.75p 570085
12/01/2012 20.75p 20.85p 20.05p 20.25p 141619
11/01/2012 20.25p 22.75p 19.50p 20.75p 287366
10/01/2012 20.25p 20.25p 19.57p 20.25p 142904
09/01/2012 20.75p 20.75p 19.15p 20.25p 286416
06/01/2012 21.25p 21.25p 20.00p 20.75p 133225
05/01/2012 20.25p 20.50p 19.12p 20.25p 200103
04/01/2012 22.25p 22.25p 19.25p 20.25p 188264
03/01/2012 21.50p 24.50p 20.50p 22.25p 656969
30/12/2011 19.75p 22.50p 19.50p 21.50p 219534
29/12/2011 20.25p 21.45p 19.00p 19.75p 178041
28/12/2011 19.00p 21.00p 18.50p 20.25p 126294
23/12/2011 18.50p 19.50p 17.50p 19.00p 194987
22/12/2011 19.25p 19.25p 17.50p 18.50p 204750
21/12/2011 19.25p 19.25p 18.64p 19.25p 95124
20/12/2011 19.00p 19.50p 18.64p 19.25p 79493
19/12/2011 19.50p 19.50p 18.50p 19.00p 111682
16/12/2011 19.50p 19.55p 18.50p 19.50p 121017
15/12/2011 20.00p 20.00p 18.50p 19.50p 111333
14/12/2011 19.50p 21.50p 17.50p 19.50p 232805
13/12/2011 19.25p 19.75p 18.58p 19.50p 114007
12/12/2011 20.00p 20.00p 18.05p 19.25p 62193
09/12/2011 20.25p 20.97p 18.00p 20.00p 133422
08/12/2011 20.00p 21.12p 19.10p 20.25p 55250
07/12/2011 21.00p 21.57p 20.00p 20.00p 112067
06/12/2011 21.75p 21.75p 20.25p 21.00p 86608
05/12/2011 20.00p 23.45p 19.50p 21.75p 680052
02/12/2011 20.00p 20.50p 18.55p 20.00p 314076
01/12/2011 22.00p 22.43p 18.80p 20.00p 285647
30/11/2011 26.00p 26.47p 20.81p 21.75p 569547
29/11/2011 20.25p 24.15p 19.13p 23.00p 701142
28/11/2011 19.00p 20.50p 17.55p 20.25p 462712
25/11/2011 19.00p 19.00p 18.50p 19.00p 62730
24/11/2011 19.50p 19.50p 18.00p 19.00p 147160
23/11/2011 20.00p 20.00p 19.00p 19.50p 110344
22/11/2011 20.25p 20.50p 19.05p 20.00p 120045
21/11/2011 21.00p 21.00p 19.30p 20.25p 186168
18/11/2011 21.00p 21.88p 20.00p 21.00p 293998
17/11/2011 21.50p 21.50p 20.01p 21.00p 218819
16/11/2011 22.00p 22.00p 20.55p 21.50p 143073
15/11/2011 22.00p 22.25p 20.93p 22.00p 109425
14/11/2011 21.75p 22.35p 21.05p 22.00p 126565
11/11/2011 22.00p 22.50p 21.00p 21.75p 165158
10/11/2011 22.25p 22.85p 21.05p 22.00p 136054
09/11/2011 24.00p 24.04p 21.65p 22.25p 118468
08/11/2011 23.00p 24.40p 23.00p 24.00p 326261
07/11/2011 23.00p 23.00p 20.95p 22.50p 226551
04/11/2011 22.50p 23.40p 22.50p 23.00p 96221
03/11/2011 23.25p 24.06p 21.50p 22.50p 86779
02/11/2011 23.00p 23.91p 22.00p 23.25p 155918
01/11/2011 22.00p 22.87p 21.55p 22.50p 174941
31/10/2011 23.50p 23.72p 21.55p 22.25p 184621
28/10/2011 24.50p 24.50p 22.60p 23.50p 200000
27/10/2011 24.75p 31.00p 22.00p 24.50p 682863
26/10/2011 23.75p 24.00p 22.10p 23.75p 88225
25/10/2011 23.50p 23.95p 22.10p 23.75p 230911
24/10/2011 23.00p 26.64p 22.80p 23.50p 528586
21/10/2011 23.50p 23.50p 22.32p 23.00p 237104
20/10/2011 23.75p 23.75p 22.50p 23.50p 74551
19/10/2011 23.50p 24.50p 22.50p 23.75p 144720
18/10/2011 23.00p 24.45p 22.60p 23.50p 170984
17/10/2011 23.75p 23.80p 22.75p 23.00p 113224
14/10/2011 23.75p 24.27p 21.55p 23.75p 142200
13/10/2011 24.75p 25.70p 22.50p 23.75p 93456
12/10/2011 23.50p 25.95p 22.50p 24.75p 258238
11/10/2011 24.25p 24.73p 22.50p 23.50p 87164
10/10/2011 23.00p 25.00p 22.10p 24.25p 156247
07/10/2011 23.75p 24.35p 22.25p 23.00p 104568
06/10/2011 23.25p 24.82p 23.00p 23.75p 156929
05/10/2011 24.00p 24.40p 22.21p 23.25p 106129
04/10/2011 23.25p 24.00p 20.14p 24.00p 227111
03/10/2011 24.50p 24.50p 20.50p 23.25p 320584
30/09/2011 24.50p 25.60p 23.05p 24.50p 151049
29/09/2011 25.00p 25.50p 24.00p 24.50p 114778
28/09/2011 26.50p 26.50p 24.30p 25.00p 251452
27/09/2011 28.50p 29.39p 25.50p 26.25p 230013
26/09/2011 24.50p 30.58p 24.50p 28.50p 915173
23/09/2011 24.25p 25.00p 23.65p 24.50p 110609
22/09/2011 25.00p 25.00p 22.36p 24.25p 252629
21/09/2011 25.25p 25.50p 24.05p 25.00p 290992
20/09/2011 26.50p 26.50p 24.00p 25.25p 619884
19/09/2011 34.50p 34.50p 25.50p 26.50p 1212390
16/09/2011 28.25p 37.00p 26.80p 34.25p 2572278
15/09/2011 22.75p 29.00p 22.30p 28.25p 555152
14/09/2011 22.50p 23.20p 22.25p 22.75p 112305
13/09/2011 22.00p 23.30p 20.05p 22.50p 449641
12/09/2011 22.00p 22.90p 20.05p 22.25p 329602
09/09/2011 23.25p 23.25p 21.10p 21.75p 132523
08/09/2011 23.75p 23.75p 22.50p 23.25p 128335
07/09/2011 22.75p 24.85p 21.75p 23.75p 179964
06/09/2011 23.00p 23.00p 20.77p 21.75p 247641
05/09/2011 24.00p 24.00p 22.50p 23.00p 162402
02/09/2011 24.25p 24.50p 23.50p 24.00p 237273
01/09/2011 23.75p 24.50p 23.00p 24.25p 128482
31/08/2011 24.75p 24.95p 23.00p 23.75p 124951
30/08/2011 24.75p 25.13p 24.50p 24.75p 103796
26/08/2011 25.50p 25.50p 24.33p 24.75p 59528
25/08/2011 25.50p 26.00p 25.00p 25.50p 83347
24/08/2011 25.25p 25.50p 24.50p 25.25p 168771
23/08/2011 25.50p 25.60p 23.05p 25.25p 52575
22/08/2011 25.25p 27.20p 24.00p 25.50p 153147
19/08/2011 24.75p 25.97p 24.65p 25.25p 48660
18/08/2011 26.25p 28.50p 24.73p 24.75p 343394
17/08/2011 25.25p 26.50p 24.00p 26.25p 177939
16/08/2011 27.25p 27.25p 25.00p 25.25p 262743
15/08/2011 28.25p 29.00p 26.00p 27.25p 132037
12/08/2011 26.50p 26.95p 24.00p 26.50p 281263
11/08/2011 26.75p 27.30p 25.50p 26.50p 149033
10/08/2011 26.50p 28.55p 25.00p 26.75p 300899
09/08/2011 24.25p 26.00p 22.94p 26.00p 248697
08/08/2011 27.00p 27.50p 23.70p 24.25p 445094
05/08/2011 24.25p 28.20p 20.50p 27.00p 348952
04/08/2011 27.00p 27.00p 22.00p 24.50p 428724
03/08/2011 27.50p 27.63p 25.38p 27.00p 244976
02/08/2011 29.50p 29.50p 28.00p 28.50p 202059
01/08/2011 30.75p 32.50p 28.50p 29.50p 443116
29/07/2011 30.50p 30.50p 25.67p 28.50p 187601
28/07/2011 29.00p 31.55p 28.30p 30.50p 154145
27/07/2011 26.75p 31.50p 26.65p 29.25p 607763
26/07/2011 27.25p 27.50p 26.00p 26.75p 298245
25/07/2011 28.25p 28.25p 25.05p 27.25p 325863
22/07/2011 29.00p 29.20p 27.65p 28.25p 325645
21/07/2011 28.75p 29.75p 27.50p 29.00p 295077
20/07/2011 29.50p 29.90p 28.00p 28.75p 515845
19/07/2011 30.50p 31.00p 29.00p 29.50p 565311
18/07/2011 30.75p 32.50p 30.00p 30.50p 905011
15/07/2011 31.00p 33.20p 29.90p 30.25p 426621
14/07/2011 30.50p 33.45p 30.00p 31.00p 395080
13/07/2011 28.50p 32.50p 28.44p 30.50p 675783
12/07/2011 30.50p 30.75p 26.00p 28.50p 674650
11/07/2011 31.50p 32.50p 29.80p 30.75p 167098
08/07/2011 32.00p 32.35p 30.00p 31.50p 417127
07/07/2011 32.00p 33.00p 30.30p 32.00p 801332
06/07/2011 32.25p 34.00p 30.00p 32.00p 894674
05/07/2011 31.50p 33.95p 30.00p 32.25p 1162323
04/07/2011 33.25p 35.00p 30.65p 31.50p 535785
01/07/2011 33.75p 35.75p 30.15p 33.00p 2005906
30/06/2011 37.75p 39.00p 32.50p 35.75p 1117764

*Close Price adjusted for both dividends and splits