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
27/04/2010 43.50p 43.50p 40.00p 42.50p 204373
26/04/2010 44.50p 45.00p 41.53p 43.50p 207383
23/04/2010 42.75p 44.50p 42.52p 43.75p 151013
22/04/2010 42.50p 43.50p 42.01p 42.75p 97383
21/04/2010 42.75p 43.20p 42.00p 42.50p 162283
20/04/2010 44.25p 44.25p 41.90p 42.75p 192709
19/04/2010 42.25p 45.50p 41.90p 44.25p 264864
16/04/2010 43.00p 43.00p 41.50p 42.25p 140393
15/04/2010 43.25p 43.60p 41.75p 43.00p 132920
14/04/2010 43.25p 44.50p 40.50p 43.25p 474867
13/04/2010 42.25p 44.00p 41.50p 43.25p 354045
12/04/2010 44.25p 44.50p 41.50p 42.25p 108983
09/04/2010 44.50p 44.50p 42.50p 44.25p 106946
08/04/2010 41.25p 46.25p 40.75p 44.50p 525398
07/04/2010 41.75p 42.50p 40.01p 41.25p 258268
06/04/2010 43.25p 43.75p 41.00p 41.75p 184239
01/04/2010 43.25p 43.75p 41.00p 43.25p 608033
31/03/2010 48.75p 48.75p 41.05p 43.00p 1508611
30/03/2010 50.75p 52.00p 46.00p 48.75p 356298
29/03/2010 51.00p 51.25p 48.50p 50.75p 308829
26/03/2010 53.00p 53.00p 49.50p 51.00p 127337
25/03/2010 53.75p 53.75p 51.00p 53.00p 243166
24/03/2010 55.00p 55.00p 52.50p 53.75p 233935
23/03/2010 53.75p 57.75p 53.50p 55.00p 304542
22/03/2010 54.50p 56.50p 52.50p 53.75p 751966
19/03/2010 48.75p 58.00p 48.75p 54.50p 525919
18/03/2010 48.00p 50.97p 48.00p 48.75p 225702
17/03/2010 45.50p 48.97p 45.00p 48.00p 197884
16/03/2010 41.75p 46.00p 41.01p 45.50p 341764
15/03/2010 43.25p 43.25p 41.00p 41.75p 210040
12/03/2010 43.75p 44.38p 42.50p 43.25p 136016
11/03/2010 44.75p 45.00p 41.03p 43.75p 87178
10/03/2010 44.25p 46.00p 43.50p 44.75p 124758
09/03/2010 43.75p 45.65p 43.00p 44.25p 136173
08/03/2010 43.25p 45.00p 41.53p 43.75p 144015
05/03/2010 43.25p 43.25p 41.53p 43.25p 99044
04/03/2010 44.00p 44.45p 40.60p 43.25p 207205
03/03/2010 44.50p 44.50p 43.00p 44.00p 105229
02/03/2010 44.50p 44.99p 44.00p 44.50p 112692
01/03/2010 46.00p 46.00p 44.00p 44.50p 195977
26/02/2010 46.00p 46.00p 45.00p 46.00p 150275
25/02/2010 46.00p 47.00p 45.00p 46.00p 101814
24/02/2010 48.75p 48.75p 45.02p 46.00p 187841
23/02/2010 49.00p 51.50p 47.50p 48.75p 253846
22/02/2010 44.25p 52.38p 44.20p 49.00p 1057006
19/02/2010 45.50p 45.50p 43.00p 44.25p 335880
18/02/2010 47.50p 47.50p 43.50p 45.50p 390373
17/02/2010 46.25p 48.00p 45.00p 46.75p 202750
16/02/2010 48.75p 48.75p 45.00p 46.25p 186458
15/02/2010 49.25p 50.00p 46.00p 48.75p 349769
12/02/2010 47.50p 52.50p 47.50p 49.25p 246849
11/02/2010 50.50p 50.50p 45.75p 47.50p 380207
10/02/2010 52.50p 53.50p 47.75p 50.50p 228187
09/02/2010 54.25p 54.25p 50.00p 52.50p 237359
08/02/2010 56.25p 65.00p 51.50p 54.25p 873323
05/02/2010 53.00p 57.50p 51.25p 56.25p 420564
04/02/2010 52.50p 55.00p 50.15p 53.00p 145756
03/02/2010 55.50p 55.50p 52.50p 52.50p 203069
02/02/2010 54.25p 56.25p 52.75p 55.50p 159752
01/02/2010 58.75p 58.95p 52.53p 54.25p 205942
29/01/2010 55.00p 61.46p 54.25p 58.75p 214013
28/01/2010 56.25p 56.50p 52.50p 55.00p 160209
27/01/2010 56.25p 59.50p 52.53p 56.25p 169302
26/01/2010 60.50p 62.60p 54.00p 56.25p 193141
25/01/2010 54.00p 63.45p 52.05p 60.50p 425338
22/01/2010 55.00p 56.50p 50.05p 54.00p 258853
21/01/2010 55.00p 57.45p 50.60p 55.00p 276911
20/01/2010 56.25p 56.75p 50.00p 55.00p 146967
19/01/2010 53.75p 58.00p 52.52p 56.25p 294001
18/01/2010 56.75p 58.25p 51.25p 53.75p 324153
15/01/2010 58.75p 62.50p 55.00p 56.75p 316438
14/01/2010 60.00p 61.25p 56.00p 58.75p 115468
13/01/2010 60.00p 61.25p 56.04p 60.00p 162703
12/01/2010 61.75p 62.70p 57.55p 60.00p 247146
11/01/2010 60.00p 66.00p 55.50p 61.75p 440436
08/01/2010 57.50p 62.50p 55.75p 60.00p 263947
07/01/2010 58.00p 58.80p 55.00p 57.50p 176022
06/01/2010 63.75p 63.75p 53.05p 58.00p 422100
05/01/2010 61.25p 63.75p 57.00p 60.00p 444630
04/01/2010 51.25p 64.75p 51.25p 61.25p 665048
31/12/2009 51.25p 55.00p 47.50p 51.25p 77177
30/12/2009 46.75p 53.50p 42.50p 51.25p 260869
29/12/2009 51.25p 51.25p 42.50p 46.75p 119449
24/12/2009 51.25p 51.25p 47.50p 51.25p 41701
23/12/2009 49.25p 51.25p 47.50p 51.25p 37628
22/12/2009 51.75p 52.00p 47.50p 49.25p 37747
21/12/2009 55.00p 57.25p 47.50p 50.00p 176362
18/12/2009 43.25p 57.50p 40.00p 55.00p 676321
17/12/2009 46.50p 46.50p 41.00p 43.25p 788636
16/12/2009 50.50p 50.50p 45.00p 46.50p 332971
15/12/2009 55.00p 55.75p 47.50p 50.50p 174300
14/12/2009 53.00p 54.00p 47.50p 50.25p 274780
11/12/2009 57.00p 57.00p 50.00p 53.00p 314507
10/12/2009 55.50p 57.50p 53.55p 57.00p 191349
09/12/2009 55.00p 56.75p 50.15p 55.50p 292518
08/12/2009 55.50p 56.75p 50.05p 55.00p 218826
07/12/2009 59.50p 59.50p 50.00p 55.25p 167196
04/12/2009 60.00p 60.50p 55.05p 59.50p 212611
03/12/2009 65.50p 67.50p 52.50p 60.00p 1138619
02/12/2009 67.50p 69.50p 57.50p 67.00p 231884
01/12/2009 73.75p 82.40p 65.00p 67.50p 225009
30/11/2009 66.25p 74.75p 62.50p 73.50p 321691
27/11/2009 68.75p 70.00p 60.00p 66.25p 39267
26/11/2009 72.50p 72.50p 60.00p 68.75p 121854
25/11/2009 72.50p 73.75p 68.25p 72.50p 30721
24/11/2009 73.75p 77.00p 70.05p 72.50p 114270
23/11/2009 77.50p 77.60p 70.70p 73.75p 144330
20/11/2009 78.75p 78.75p 72.50p 77.50p 42907
19/11/2009 78.75p 82.50p 75.10p 78.75p 160385
18/11/2009 80.75p 82.50p 75.75p 78.75p 132497
17/11/2009 83.75p 83.75p 77.50p 80.75p 165825
16/11/2009 86.25p 89.25p 77.50p 83.75p 262886
13/11/2009 87.00p 90.00p 83.00p 86.25p 131931
12/11/2009 85.00p 92.20p 83.00p 87.00p 196699
11/11/2009 85.00p 88.05p 82.65p 85.00p 174722
10/11/2009 88.75p 91.50p 83.00p 85.75p 128002
09/11/2009 86.25p 94.45p 77.60p 88.75p 257646
06/11/2009 85.00p 88.75p 81.50p 86.25p 250051
05/11/2009 84.50p 89.25p 81.75p 85.00p 283577
04/11/2009 87.50p 89.50p 75.00p 84.50p 327252
03/11/2009 103.75p 103.75p 82.50p 87.50p 922263
02/11/2009 125.00p 139.50p 95.00p 103.75p 1856708
30/10/2009 68.75p 99.50p 69.00p 90.75p 1708783
29/10/2009 61.25p 72.50p 56.20p 68.75p 418850
28/10/2009 63.75p 69.85p 56.50p 61.25p 411631
27/10/2009 68.00p 66.49p 57.50p 63.75p 414323
26/10/2009 72.50p 74.95p 60.05p 68.00p 573644
23/10/2009 75.75p 80.00p 60.00p 72.50p 1216245
22/10/2009 92.00p 94.00p 65.05p 75.75p 1555714
21/10/2009 91.25p 123.25p 75.00p 93.75p 2992471
20/10/2009 53.00p 94.40p 52.00p 91.25p 2334234
19/10/2009 42.75p 62.50p 42.50p 53.00p 1507048
16/10/2009 34.00p 43.25p 33.25p 43.25p 1403567
15/10/2009 29.50p 37.60p 30.00p 34.00p 1188778
14/10/2009 27.50p 37.50p 27.50p 29.50p 2202162
13/10/2009 17.75p 32.50p 15.00p 27.50p 2637163
12/10/2009 17.25p 19.95p 16.50p 18.25p 232810
09/10/2009 17.50p 19.95p 16.00p 17.25p 184323
08/10/2009 16.75p 17.50p 16.75p 17.50p 1561098
07/10/2009 15.25p 18.45p 15.50p 16.75p 324058
06/10/2009 16.25p 16.25p 15.00p 15.25p 300719
05/10/2009 17.25p 17.25p 15.25p 16.25p 219817
02/10/2009 16.75p 17.25p 16.75p 17.25p 160378
01/10/2009 16.75p 18.35p 15.30p 16.75p 144312
30/09/2009 16.75p 18.50p 15.50p 16.75p 117902
29/09/2009 16.25p 19.00p 15.75p 16.75p 209396
28/09/2009 15.00p 17.50p 15.00p 16.25p 278412
25/09/2009 13.25p 17.45p 11.75p 15.00p 600687
24/09/2009 14.00p 14.00p 13.25p 13.25p 34004
23/09/2009 14.00p 15.00p 13.00p 14.00p 158777
22/09/2009 14.00p 15.15p 12.50p 14.00p 595919
21/09/2009 14.25p 14.25p 14.00p 14.00p 94666

*Close Price adjusted for both dividends and splits