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
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