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
29/06/2011 42.50p 44.50p 36.25p 37.75p 611863
28/06/2011 38.50p 47.50p 38.50p 41.75p 1180388
27/06/2011 36.00p 41.00p 32.75p 38.50p 732000
24/06/2011 37.75p 37.75p 32.00p 32.75p 488081
23/06/2011 38.75p 39.50p 36.50p 37.75p 185285
22/06/2011 38.25p 40.34p 36.50p 38.75p 296113
21/06/2011 44.00p 44.00p 37.50p 38.25p 357019
20/06/2011 46.75p 49.70p 41.00p 44.00p 457328
17/06/2011 47.00p 47.00p 44.00p 45.25p 202191
16/06/2011 49.00p 49.05p 46.00p 47.00p 250486
15/06/2011 49.00p 49.55p 48.00p 49.00p 103169
14/06/2011 48.75p 51.00p 48.10p 49.00p 154935
13/06/2011 51.00p 52.40p 45.85p 48.75p 424998
10/06/2011 49.50p 54.78p 49.50p 51.00p 431496
09/06/2011 50.75p 50.95p 47.05p 49.00p 405846
08/06/2011 49.75p 52.50p 46.80p 50.75p 710195
07/06/2011 55.00p 55.50p 49.00p 49.75p 723495
06/06/2011 52.25p 59.80p 52.00p 55.00p 734922
03/06/2011 47.00p 55.25p 46.15p 52.00p 854656
02/06/2011 48.00p 49.05p 44.10p 47.00p 385939
01/06/2011 51.75p 51.95p 47.50p 48.00p 548899
31/05/2011 54.50p 54.51p 50.20p 51.75p 193010
27/05/2011 51.50p 58.38p 50.50p 54.50p 592068
26/05/2011 53.50p 54.00p 50.00p 51.50p 417360
25/05/2011 57.25p 57.25p 50.90p 53.50p 427416
24/05/2011 57.75p 58.50p 53.85p 57.25p 406225
23/05/2011 59.25p 59.95p 52.25p 57.75p 408313
20/05/2011 58.25p 61.20p 57.50p 59.25p 256979
19/05/2011 57.50p 63.75p 56.80p 58.25p 634753
18/05/2011 59.25p 59.80p 55.00p 57.50p 562724
17/05/2011 62.75p 62.75p 57.00p 59.25p 723232
16/05/2011 68.75p 74.00p 60.00p 61.50p 1555420
13/05/2011 57.50p 71.49p 52.50p 66.25p 1972318
12/05/2011 60.50p 60.75p 56.50p 57.50p 324259
11/05/2011 56.25p 65.00p 56.25p 60.50p 605777
10/05/2011 60.50p 61.50p 55.00p 56.25p 602939
09/05/2011 65.50p 66.00p 58.50p 60.50p 753078
06/05/2011 68.25p 69.25p 55.00p 65.50p 1470826
05/05/2011 70.50p 78.00p 64.75p 68.25p 1052764
04/05/2011 79.25p 84.95p 63.55p 69.00p 3225753
03/05/2011 60.75p 74.45p 60.00p 72.25p 2089408
28/04/2011 54.50p 63.50p 54.40p 60.75p 1605068
27/04/2011 51.25p 61.50p 50.00p 54.50p 1275596
26/04/2011 44.25p 60.50p 44.25p 50.75p 3414359
21/04/2011 42.00p 47.20p 41.80p 44.25p 620022
20/04/2011 42.50p 45.00p 41.00p 42.00p 515861
19/04/2011 40.50p 46.00p 35.35p 42.50p 1049520
18/04/2011 44.75p 46.50p 38.55p 40.50p 672154
15/04/2011 32.75p 57.00p 32.50p 44.75p 5463580
14/04/2011 30.00p 35.50p 28.10p 32.50p 442150
13/04/2011 30.25p 30.46p 29.10p 29.50p 92368
12/04/2011 29.25p 30.50p 29.00p 30.25p 162448
11/04/2011 28.75p 30.90p 28.75p 29.25p 161994
08/04/2011 27.25p 30.90p 26.58p 29.00p 181541
07/04/2011 27.25p 28.50p 26.20p 27.25p 101520
06/04/2011 29.25p 29.50p 26.50p 27.25p 103607
05/04/2011 29.25p 30.25p 28.30p 29.50p 150445
04/04/2011 30.50p 30.50p 28.55p 29.25p 177513
01/04/2011 29.00p 31.00p 28.65p 30.50p 150849
31/03/2011 28.75p 30.95p 28.40p 29.00p 261474
30/03/2011 31.00p 32.00p 27.90p 28.75p 185040
29/03/2011 31.25p 32.20p 29.55p 31.00p 117109
28/03/2011 32.75p 32.75p 30.00p 31.25p 187412
25/03/2011 33.25p 33.50p 31.80p 32.75p 34087
24/03/2011 33.25p 34.00p 31.25p 33.25p 121562
23/03/2011 31.25p 37.50p 30.00p 33.50p 491142
22/03/2011 31.25p 31.50p 29.00p 30.00p 189455
21/03/2011 31.50p 33.00p 30.00p 31.25p 167814
18/03/2011 32.50p 32.90p 30.20p 31.50p 80076
17/03/2011 32.25p 35.00p 31.00p 32.50p 50528
16/03/2011 31.75p 33.95p 31.00p 32.25p 75587
15/03/2011 33.75p 34.00p 29.50p 31.75p 332331
14/03/2011 32.75p 36.00p 32.70p 33.75p 220272
11/03/2011 33.75p 34.38p 31.00p 32.75p 296571
10/03/2011 34.00p 34.58p 33.05p 34.00p 79434
09/03/2011 33.50p 36.00p 31.05p 33.75p 221243
08/03/2011 34.75p 34.75p 31.50p 33.50p 316155
07/03/2011 38.50p 38.20p 32.00p 34.75p 582470
04/03/2011 40.00p 46.00p 36.50p 38.50p 1362288
03/03/2011 39.00p 89.00p 36.59p 40.00p 520563
02/03/2011 40.50p 40.90p 38.00p 39.00p 381018
01/03/2011 38.25p 45.00p 37.50p 40.25p 1076063
28/02/2011 32.75p 43.50p 32.38p 38.25p 1731390
25/02/2011 32.75p 34.00p 30.85p 32.75p 43371
24/02/2011 32.25p 33.75p 31.00p 32.25p 234751
23/02/2011 33.50p 35.00p 28.50p 32.25p 238104
22/02/2011 35.50p 35.00p 31.05p 33.50p 178811
21/02/2011 35.00p 36.50p 33.50p 35.50p 230126
18/02/2011 37.00p 36.50p 30.05p 35.00p 276477
17/02/2011 38.75p 39.38p 35.00p 37.00p 388887
16/02/2011 33.75p 40.60p 34.90p 38.75p 906342
15/02/2011 33.50p 35.00p 32.50p 33.75p 265638
14/02/2011 36.75p 37.70p 30.05p 33.50p 238365
11/02/2011 37.85p 38.70p 36.00p 36.75p 356085
10/02/2011 36.50p 39.50p 35.00p 36.50p 366510
09/02/2011 32.50p 39.00p 30.50p 35.75p 1326906
08/02/2011 33.40p 35.35p 30.00p 31.50p 540099
07/02/2011 34.45p 36.00p 32.50p 34.50p 505100
04/02/2011 36.00p 36.20p 32.50p 35.00p 386487
03/02/2011 36.59p 39.00p 33.55p 35.75p 833762
02/02/2011 35.00p 40.50p 35.00p 36.25p 1089204
01/02/2011 31.25p 36.00p 30.30p 34.25p 742812
31/01/2011 33.75p 34.25p 29.10p 31.25p 732682
28/01/2011 38.00p 42.50p 30.25p 33.75p 2049210
27/01/2011 30.25p 38.50p 30.25p 37.25p 2425492
26/01/2011 25.25p 32.44p 25.25p 29.00p 1301530
25/01/2011 26.25p 27.25p 24.00p 25.25p 264384
24/01/2011 25.50p 27.50p 22.50p 26.25p 386330
21/01/2011 26.25p 27.50p 23.50p 25.50p 524197
20/01/2011 30.50p 31.00p 24.00p 26.25p 1391574
19/01/2011 31.25p 38.00p 30.00p 30.50p 2472634
18/01/2011 20.00p 32.00p 19.60p 30.75p 3949020
17/01/2011 16.90p 22.00p 16.73p 20.00p 1615184
14/01/2011 18.33p 18.60p 16.76p 17.50p 196730
13/01/2011 17.10p 18.50p 16.70p 17.75p 127813
12/01/2011 16.85p 17.10p 16.00p 17.00p 79611
11/01/2011 16.85p 17.25p 16.00p 17.00p 36029
10/01/2011 17.50p 18.48p 16.00p 17.00p 473497
07/01/2011 17.25p 17.75p 15.90p 17.25p 74684
06/01/2011 18.50p 18.50p 15.00p 17.25p 502510
05/01/2011 17.75p 20.00p 14.25p 18.50p 821329
04/01/2011 19.25p 19.25p 17.00p 18.25p 162820
31/12/2010 19.25p 19.30p 18.50p 19.25p 53837
30/12/2010 20.00p 20.30p 18.50p 19.25p 54147
29/12/2010 20.50p 20.50p 17.50p 20.00p 130216
24/12/2010 17.75p 21.00p 17.75p 20.50p 139786
23/12/2010 17.75p 19.50p 16.50p 17.75p 85318
22/12/2010 18.75p 18.75p 16.55p 17.75p 174297
21/12/2010 18.25p 18.75p 16.00p 18.75p 83813
20/12/2010 18.50p 18.75p 17.50p 18.25p 20320
17/12/2010 18.75p 18.75p 17.50p 18.50p 50025
16/12/2010 19.25p 19.50p 17.50p 18.75p 62368
15/12/2010 20.25p 21.75p 17.50p 18.75p 225903
14/12/2010 17.50p 22.00p 17.20p 20.25p 460531
13/12/2010 16.75p 17.50p 16.75p 17.50p 23591
10/12/2010 16.75p 17.40p 16.45p 16.75p 16832
09/12/2010 16.75p 17.45p 16.45p 16.75p 74874
08/12/2010 16.75p 17.43p 16.00p 16.75p 74120
07/12/2010 17.75p 18.48p 15.00p 16.75p 285461
06/12/2010 18.00p 18.30p 17.00p 17.75p 141794
03/12/2010 19.25p 19.25p 16.50p 18.00p 209895
02/12/2010 19.75p 19.75p 17.50p 19.25p 80225
01/12/2010 18.75p 19.75p 18.25p 19.75p 33731
30/11/2010 20.00p 20.15p 18.00p 18.75p 382000
29/11/2010 21.25p 21.25p 19.00p 20.00p 143259
26/11/2010 19.50p 22.50p 19.40p 20.50p 379904
25/11/2010 18.25p 21.00p 18.10p 19.50p 715795
24/11/2010 17.75p 18.40p 17.50p 18.25p 195988
23/11/2010 19.00p 19.00p 17.25p 17.75p 133033
22/11/2010 17.75p 19.00p 17.00p 18.50p 659354
19/11/2010 17.00p 19.00p 16.85p 17.75p 181256
18/11/2010 16.25p 17.50p 15.20p 17.00p 250152
17/11/2010 16.25p 19.10p 16.00p 16.25p 197866
16/11/2010 18.25p 18.25p 15.65p 16.25p 152860
15/11/2010 19.00p 19.40p 17.50p 18.25p 162554
12/11/2010 19.25p 20.00p 18.50p 19.00p 222971
11/11/2010 20.50p 21.00p 18.00p 18.50p 426492
10/11/2010 19.25p 21.40p 19.05p 20.50p 258934
09/11/2010 17.00p 22.35p 16.80p 19.25p 749168
08/11/2010 14.50p 17.50p 13.70p 17.00p 324473
05/11/2010 14.00p 15.10p 13.30p 14.50p 107177
04/11/2010 14.50p 14.75p 12.50p 14.00p 390696
03/11/2010 14.75p 15.00p 13.00p 14.50p 149813
02/11/2010 15.00p 15.00p 14.50p 14.75p 116163
01/11/2010 16.00p 16.25p 14.50p 15.00p 162622
29/10/2010 16.00p 16.00p 14.50p 16.00p 185484
28/10/2010 15.75p 16.67p 12.55p 16.00p 272045
27/10/2010 17.25p 17.25p 14.05p 15.75p 187023
26/10/2010 17.25p 17.25p 15.55p 17.25p 52777
25/10/2010 17.25p 17.25p 16.00p 17.25p 47100
22/10/2010 17.50p 17.73p 16.00p 17.25p 48815
21/10/2010 17.50p 18.00p 17.00p 17.50p 100539
20/10/2010 17.00p 17.95p 16.65p 17.50p 178258
19/10/2010 17.00p 17.90p 15.65p 17.00p 90302
18/10/2010 17.50p 19.25p 16.08p 17.00p 45806
15/10/2010 17.75p 18.47p 15.00p 17.00p 230973
14/10/2010 17.50p 19.00p 17.40p 17.75p 41815
13/10/2010 17.75p 18.00p 17.00p 17.50p 69996
12/10/2010 18.50p 18.50p 17.00p 17.75p 156122
11/10/2010 18.50p 18.50p 16.50p 18.50p 63107
08/10/2010 17.50p 20.00p 17.00p 18.50p 142836
07/10/2010 18.25p 18.25p 16.50p 17.50p 260687
06/10/2010 18.50p 18.50p 16.50p 18.25p 50207
05/10/2010 18.50p 18.50p 17.50p 18.50p 68556
04/10/2010 18.75p 19.95p 16.75p 18.50p 128767
01/10/2010 19.00p 20.00p 15.18p 18.75p 319179
30/09/2010 20.50p 20.80p 17.05p 19.00p 852518
29/09/2010 22.00p 24.90p 21.80p 22.00p 193635
28/09/2010 22.25p 24.00p 21.00p 22.00p 111748
27/09/2010 21.25p 25.00p 20.75p 22.25p 242692
24/09/2010 21.25p 22.00p 20.00p 21.25p 76737
23/09/2010 22.50p 22.50p 20.00p 21.25p 98133
22/09/2010 22.00p 25.40p 20.50p 22.50p 510068
21/09/2010 20.00p 22.50p 19.75p 22.00p 169168
20/09/2010 19.75p 20.50p 19.50p 20.00p 95666
17/09/2010 20.00p 20.25p 19.50p 19.75p 86994
16/09/2010 20.50p 20.87p 18.25p 20.00p 169903
15/09/2010 20.50p 21.00p 19.50p 20.50p 165333
14/09/2010 20.75p 21.12p 20.00p 20.50p 40227
13/09/2010 21.50p 21.80p 19.00p 20.75p 150680

*Close Price adjusted for both dividends and splits