Ncondezi Energy Limited (DI) (NCCL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ncondezi Energy Limited (DI)

Date Open High Low Close* Volume
17/04/2019 6.70p 6.95p 6.60p 6.70p 2635130
16/04/2019 6.65p 6.99p 6.50p 6.70p 2198885
15/04/2019 6.55p 6.70p 6.50p 6.60p 2240389
12/04/2019 6.60p 6.67p 6.35p 6.55p 2863915
11/04/2019 6.75p 6.80p 6.43p 6.60p 3373765
10/04/2019 6.75p 7.00p 6.70p 6.75p 3322677
09/04/2019 7.05p 7.10p 6.60p 6.60p 3053046
08/04/2019 7.10p 7.29p 6.80p 7.05p 3063870
05/04/2019 6.65p 7.20p 6.65p 7.00p 2799664
04/04/2019 7.70p 7.80p 7.40p 7.55p 1271524
03/04/2019 7.70p 8.50p 7.56p 7.70p 1718113
02/04/2019 8.35p 8.35p 7.54p 7.80p 2390138
01/04/2019 9.00p 9.36p 8.00p 8.35p 2370112
29/03/2019 8.05p 8.95p 8.05p 8.95p 2026282
28/03/2019 8.20p 8.40p 7.81p 8.05p 1047497
27/03/2019 7.00p 8.37p 7.00p 8.05p 3288686
26/03/2019 7.00p 7.20p 6.84p 7.00p 547235
25/03/2019 7.10p 7.18p 6.84p 7.00p 410958
22/03/2019 6.60p 7.15p 6.28p 7.10p 1399904
21/03/2019 5.90p 6.75p 5.85p 6.55p 2194914
20/03/2019 7.00p 7.47p 5.74p 5.90p 6034919
19/03/2019 7.60p 7.62p 6.79p 7.00p 1983740
18/03/2019 7.55p 8.10p 7.19p 7.60p 5062738
15/03/2019 6.70p 7.54p 6.55p 7.35p 2552786
14/03/2019 6.40p 7.00p 6.31p 6.70p 2799843
13/03/2019 5.75p 6.74p 5.50p 6.40p 3385639
12/03/2019 5.15p 5.98p 5.05p 5.75p 555309
11/03/2019 5.15p 5.37p 5.05p 5.15p 79084
08/03/2019 5.35p 5.39p 5.05p 5.15p 176178
07/03/2019 5.35p 5.45p 5.22p 5.45p 877235
06/03/2019 5.40p 5.40p 5.11p 5.35p 509926
05/03/2019 5.20p 5.67p 5.15p 5.40p 727202
04/03/2019 4.90p 5.33p 4.79p 5.20p 394027
01/03/2019 5.05p 5.17p 4.73p 4.90p 423703
28/02/2019 5.00p 5.45p 4.80p 5.05p 4490152
27/02/2019 4.85p 4.85p 4.54p 4.75p 703395
26/02/2019 5.15p 5.15p 4.70p 4.85p 761708
25/02/2019 5.10p 5.29p 5.03p 5.15p 444664
22/02/2019 5.35p 5.35p 5.06p 5.10p 702962
21/02/2019 5.30p 5.40p 5.20p 5.35p 593657
20/02/2019 5.50p 5.50p 5.18p 5.30p 453340
19/02/2019 5.45p 5.90p 5.45p 5.50p 826807
18/02/2019 5.20p 5.44p 5.15p 5.40p 2848585
15/02/2019 5.15p 5.30p 4.58p 5.20p 2959687
14/02/2019 4.95p 5.18p 4.85p 5.15p 831081
13/02/2019 5.05p 5.09p 4.93p 4.95p 445756
12/02/2019 4.90p 5.08p 4.90p 5.05p 501346
11/02/2019 5.10p 5.16p 4.94p 4.95p 132105
08/02/2019 5.15p 5.24p 5.03p 5.10p 465276
07/02/2019 5.10p 5.30p 5.10p 5.15p 406950
06/02/2019 5.15p 5.20p 5.01p 5.10p 164843
05/02/2019 5.25p 5.25p 5.10p 5.15p 124853
04/02/2019 5.15p 5.37p 5.15p 5.25p 1011440
01/02/2019 5.10p 5.44p 5.10p 5.15p 907887
31/01/2019 5.00p 5.10p 5.00p 5.10p 209618
30/01/2019 4.90p 5.20p 4.90p 5.10p 573088
29/01/2019 5.30p 5.30p 4.91p 4.95p 819508
28/01/2019 5.10p 5.49p 5.10p 5.30p 1207642
25/01/2019 5.45p 5.45p 5.06p 5.25p 1113105
24/01/2019 6.35p 6.35p 5.45p 5.55p 1695375
23/01/2019 5.75p 5.75p 5.63p 5.65p 476252
22/01/2019 6.15p 6.22p 5.63p 5.75p 1653450
21/01/2019 6.20p 6.29p 6.08p 6.15p 157698
18/01/2019 6.30p 6.40p 6.00p 6.20p 514238
17/01/2019 6.30p 6.57p 6.23p 6.30p 678802
16/01/2019 5.85p 6.78p 5.77p 6.30p 2498769
15/01/2019 6.10p 6.10p 5.75p 5.75p 100834
14/01/2019 6.10p 6.20p 6.00p 6.10p 117426
11/01/2019 6.00p 6.19p 5.77p 6.10p 494679
10/01/2019 6.10p 6.34p 5.93p 6.00p 422055
09/01/2019 6.35p 6.35p 6.03p 6.10p 984482
08/01/2019 6.60p 6.78p 6.32p 6.35p 924549
07/01/2019 6.65p 6.78p 6.38p 6.60p 623691
04/01/2019 6.40p 6.93p 6.34p 6.65p 845385
03/01/2019 5.85p 6.85p 5.80p 6.45p 1962259
02/01/2019 5.60p 5.97p 5.60p 5.90p 489190
31/12/2018 5.35p 5.69p 5.35p 5.65p 336520
28/12/2018 4.90p 5.35p 4.90p 5.30p 280090
27/12/2018 5.05p 5.10p 4.95p 5.00p 150610
24/12/2018 5.05p 5.05p 5.05p 5.05p 0
21/12/2018 5.00p 5.20p 5.00p 5.05p 694818
20/12/2018 5.20p 5.20p 4.93p 5.00p 182851
19/12/2018 5.40p 5.40p 5.08p 5.20p 468764
18/12/2018 5.10p 5.70p 5.10p 5.40p 539923
17/12/2018 5.15p 5.29p 5.05p 5.15p 252644
14/12/2018 5.20p 5.30p 5.05p 5.15p 29998
13/12/2018 5.15p 5.20p 5.05p 5.20p 434555
12/12/2018 5.25p 5.25p 5.05p 5.15p 667751
11/12/2018 5.20p 5.25p 5.02p 5.25p 516351
10/12/2018 5.55p 5.88p 5.13p 5.20p 1570411
07/12/2018 4.60p 5.50p 4.59p 5.45p 2389876
06/12/2018 4.70p 4.74p 4.55p 4.60p 593845
05/12/2018 4.95p 4.95p 4.70p 4.70p 472919
04/12/2018 4.95p 4.95p 4.91p 4.95p 30000
03/12/2018 5.15p 5.15p 4.91p 4.95p 234529
30/11/2018 5.35p 5.35p 5.15p 5.15p 119506
29/11/2018 5.55p 5.65p 5.08p 5.35p 157793
28/11/2018 5.30p 5.59p 5.30p 5.55p 406510
27/11/2018 5.75p 5.75p 4.93p 5.30p 1495761
26/11/2018 7.15p 7.15p 5.70p 5.75p 2752084
23/11/2018 6.65p 6.87p 6.60p 6.85p 254022
22/11/2018 6.30p 6.83p 6.03p 6.65p 877525
21/11/2018 6.15p 6.44p 5.91p 6.30p 606861
20/11/2018 6.45p 6.45p 5.93p 6.15p 555609
19/11/2018 6.85p 6.85p 6.45p 6.45p 281244
16/11/2018 6.90p 7.39p 6.80p 6.85p 830968
15/11/2018 6.75p 6.85p 6.50p 6.65p 652007
14/11/2018 6.90p 6.90p 6.63p 6.75p 127866
13/11/2018 7.00p 7.19p 6.66p 6.90p 647234
12/11/2018 7.20p 7.25p 6.90p 7.20p 94513
09/11/2018 6.95p 7.45p 6.95p 7.20p 688903
08/11/2018 6.65p 6.95p 6.61p 6.95p 488035
07/11/2018 6.70p 6.80p 6.35p 6.65p 959463
06/11/2018 7.10p 7.10p 6.63p 6.70p 354261
05/11/2018 7.35p 8.09p 7.00p 7.10p 1331205
02/11/2018 6.45p 7.30p 6.45p 6.90p 865723
01/11/2018 6.35p 6.58p 6.24p 6.45p 196401
31/10/2018 6.45p 6.49p 6.06p 6.35p 572949
30/10/2018 6.30p 6.45p 6.13p 6.45p 502456
29/10/2018 6.30p 6.35p 6.10p 6.30p 334918
26/10/2018 6.20p 6.47p 6.03p 6.30p 437352
25/10/2018 6.45p 6.57p 6.11p 6.20p 151260
24/10/2018 6.70p 6.70p 6.13p 6.45p 718863
23/10/2018 6.60p 6.70p 6.50p 6.70p 433035
22/10/2018 6.95p 7.00p 6.55p 6.60p 331721
19/10/2018 6.95p 7.00p 6.70p 6.95p 354257
18/10/2018 7.20p 7.20p 6.80p 6.95p 880883
17/10/2018 7.30p 7.35p 6.83p 7.20p 731298
16/10/2018 6.65p 7.45p 6.60p 7.30p 1194927
15/10/2018 6.00p 6.92p 5.87p 6.65p 672093
12/10/2018 6.25p 6.25p 6.00p 6.00p 432472
11/10/2018 5.60p 6.30p 5.55p 6.25p 1038695
10/10/2018 6.00p 6.00p 5.61p 5.85p 1031070
09/10/2018 6.25p 6.25p 5.83p 6.00p 542900
08/10/2018 6.45p 6.45p 6.11p 6.25p 369950
05/10/2018 6.60p 6.60p 6.26p 6.45p 467740
04/10/2018 6.60p 6.64p 6.53p 6.60p 93151
03/10/2018 6.65p 6.95p 6.50p 6.60p 1156173
02/10/2018 6.60p 6.93p 6.50p 6.65p 1027355
01/10/2018 6.25p 6.84p 6.25p 6.60p 903871
28/09/2018 6.55p 6.55p 5.45p 6.25p 2346269
27/09/2018 6.75p 6.80p 6.52p 6.65p 669396
26/09/2018 6.85p 6.85p 6.60p 6.75p 127395
25/09/2018 7.30p 7.30p 6.81p 6.85p 688034
24/09/2018 7.55p 7.55p 7.23p 7.30p 351112
21/09/2018 7.75p 7.77p 7.39p 7.55p 190000
20/09/2018 7.90p 7.98p 7.50p 7.75p 69348
19/09/2018 7.55p 8.15p 7.55p 7.90p 923117
18/09/2018 7.45p 8.20p 7.30p 7.55p 1041951
17/09/2018 6.95p 7.70p 6.83p 7.45p 1114001
14/09/2018 7.10p 7.30p 6.83p 6.95p 800190
13/09/2018 6.60p 7.48p 6.51p 7.10p 751471
12/09/2018 6.60p 7.11p 6.40p 6.60p 349293
11/09/2018 6.00p 6.80p 5.90p 6.60p 1013165
10/09/2018 6.30p 6.30p 5.70p 6.00p 1402450
07/09/2018 6.40p 6.40p 6.10p 6.25p 504047
06/09/2018 6.65p 6.65p 6.22p 6.40p 630652
05/09/2018 6.25p 6.65p 6.25p 6.65p 443378
04/09/2018 6.30p 6.40p 5.95p 6.25p 1086702
03/09/2018 6.50p 6.50p 6.25p 6.30p 630304
31/08/2018 6.65p 6.70p 6.20p 6.50p 1496582
30/08/2018 7.00p 7.20p 6.60p 6.70p 896758
29/08/2018 6.95p 7.05p 6.76p 7.00p 434170
28/08/2018 7.00p 7.10p 6.84p 6.95p 336949
24/08/2018 7.05p 7.08p 6.92p 7.00p 109579
23/08/2018 6.65p 7.20p 6.60p 7.05p 601189
22/08/2018 6.70p 6.80p 6.47p 6.65p 551741
21/08/2018 6.70p 6.80p 6.48p 6.70p 307917
20/08/2018 6.80p 6.87p 6.53p 6.70p 141667
17/08/2018 7.00p 7.09p 6.70p 6.80p 104152
16/08/2018 6.85p 7.15p 6.64p 7.00p 580450
15/08/2018 7.25p 7.25p 6.70p 6.85p 561797
14/08/2018 7.45p 7.48p 7.03p 7.25p 569459
13/08/2018 7.25p 7.57p 7.14p 7.45p 257544
10/08/2018 7.75p 8.30p 7.25p 7.25p 749058
09/08/2018 7.00p 7.50p 7.00p 7.50p 503248
08/08/2018 7.05p 7.08p 6.90p 7.00p 644693
07/08/2018 7.10p 7.10p 7.03p 7.05p 286121
06/08/2018 7.30p 7.38p 7.01p 7.10p 647170
03/08/2018 7.15p 7.37p 7.15p 7.30p 262944
02/08/2018 7.35p 7.36p 7.05p 7.15p 208404
01/08/2018 7.20p 7.42p 7.10p 7.35p 823767
31/07/2018 7.25p 7.25p 7.10p 7.15p 966696
30/07/2018 7.35p 7.47p 7.10p 7.25p 1346064
27/07/2018 7.15p 7.43p 7.12p 7.30p 1857947
26/07/2018 8.75p 8.75p 6.93p 7.25p 9568192
25/07/2018 9.45p 9.82p 9.00p 9.10p 1574188
24/07/2018 9.40p 10.22p 9.29p 9.45p 1494303
23/07/2018 8.80p 9.85p 8.80p 9.40p 3202756
20/07/2018 8.20p 8.87p 8.11p 8.80p 1414289
19/07/2018 8.10p 8.30p 8.10p 8.20p 137824
18/07/2018 8.25p 8.40p 8.09p 8.10p 551914
17/07/2018 8.75p 8.85p 8.22p 8.30p 483373
16/07/2018 8.50p 8.95p 8.45p 8.75p 1199281
13/07/2018 8.10p 8.68p 7.78p 8.50p 509031
12/07/2018 8.10p 8.35p 7.77p 8.10p 408778
11/07/2018 8.15p 8.40p 7.58p 8.10p 859471
10/07/2018 8.30p 8.55p 7.67p 8.15p 530530
09/07/2018 8.25p 8.90p 8.00p 8.30p 847625
06/07/2018 7.05p 9.03p 6.90p 8.25p 3015619

*Close Price adjusted for both dividends and splits