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
05/06/2015 8.50p 8.72p 8.00p 8.00p 167069
04/06/2015 8.50p 8.57p 8.30p 8.50p 212069
03/06/2015 8.50p 8.70p 8.16p 8.50p 162970
02/06/2015 9.50p 10.00p 7.91p 8.50p 705100
01/06/2015 8.75p 9.50p 8.36p 9.50p 469636
29/05/2015 9.25p 9.40p 8.15p 8.75p 1401322
28/05/2015 8.00p 8.55p 7.89p 8.25p 365151
27/05/2015 7.75p 8.25p 7.61p 8.00p 104307
26/05/2015 7.50p 7.90p 7.40p 7.75p 56752
22/05/2015 7.50p 7.90p 7.00p 7.50p 94103
21/05/2015 7.75p 7.75p 7.25p 7.50p 130452
20/05/2015 8.00p 8.00p 7.50p 7.75p 69759
19/05/2015 8.00p 8.00p 7.50p 8.00p 259557
18/05/2015 8.75p 8.75p 7.63p 8.00p 415556
15/05/2015 7.75p 8.00p 7.56p 7.75p 110022
14/05/2015 7.25p 8.00p 7.01p 7.75p 303492
13/05/2015 7.75p 7.75p 7.00p 7.25p 191646
12/05/2015 7.75p 7.75p 7.50p 7.75p 37711
11/05/2015 7.75p 7.76p 7.26p 7.75p 135036
08/05/2015 7.75p 7.85p 7.50p 7.75p 122660
07/05/2015 8.00p 8.00p 7.55p 7.75p 94401
06/05/2015 8.25p 8.25p 7.70p 8.00p 175210
05/05/2015 7.75p 8.00p 7.51p 7.75p 98152
01/05/2015 9.25p 9.25p 7.25p 7.75p 562098
30/04/2015 8.00p 8.09p 7.70p 8.00p 180997
29/04/2015 7.75p 8.10p 7.63p 8.00p 169222
28/04/2015 8.25p 8.35p 7.60p 7.75p 260994
27/04/2015 9.00p 9.95p 7.10p 8.25p 1359964
24/04/2015 7.50p 7.50p 7.00p 7.25p 128504
23/04/2015 8.00p 8.00p 7.05p 7.50p 270529
22/04/2015 8.00p 8.00p 7.50p 8.00p 15736
21/04/2015 8.00p 8.00p 7.25p 8.00p 125094
20/04/2015 7.50p 9.25p 7.34p 8.00p 455000
17/04/2015 7.50p 8.00p 6.80p 7.50p 306598
16/04/2015 8.00p 8.00p 7.11p 7.50p 95366
15/04/2015 7.25p 8.10p 7.03p 8.00p 335811
14/04/2015 7.00p 7.25p 6.70p 7.25p 223429
13/04/2015 7.25p 7.35p 6.50p 7.00p 254014
10/04/2015 7.75p 7.75p 7.00p 7.25p 293941
09/04/2015 7.75p 8.50p 7.10p 7.75p 346305
08/04/2015 8.00p 8.00p 7.50p 7.75p 350550
07/04/2015 7.75p 8.00p 7.50p 8.00p 183594
02/04/2015 7.75p 7.75p 7.50p 7.75p 179072
01/04/2015 8.00p 8.00p 7.50p 7.75p 66774
31/03/2015 7.75p 8.15p 7.60p 8.00p 209644
30/03/2015 8.00p 8.45p 7.60p 7.75p 210697
27/03/2015 8.25p 8.32p 7.65p 8.00p 240763
26/03/2015 7.75p 8.25p 7.71p 8.25p 243091
25/03/2015 8.00p 9.25p 7.68p 7.75p 152629
24/03/2015 8.25p 8.75p 7.50p 8.00p 492460
23/03/2015 6.50p 8.25p 6.41p 8.25p 481388
20/03/2015 6.50p 6.65p 6.41p 6.50p 108199
19/03/2015 6.75p 7.00p 6.30p 6.50p 339407
18/03/2015 6.75p 7.75p 6.25p 6.75p 660581
17/03/2015 7.00p 7.05p 6.70p 6.75p 433429
16/03/2015 7.25p 7.50p 6.50p 7.00p 875488
13/03/2015 7.50p 7.65p 7.10p 7.25p 250133
12/03/2015 7.75p 7.75p 7.16p 7.50p 342722
11/03/2015 7.75p 7.90p 7.60p 7.75p 198859
10/03/2015 8.00p 8.00p 7.56p 7.75p 47259
09/03/2015 8.00p 8.07p 7.75p 8.00p 31746
06/03/2015 8.25p 8.25p 7.80p 8.00p 233590
05/03/2015 8.00p 8.38p 7.75p 8.25p 169092
04/03/2015 8.00p 8.38p 7.90p 8.00p 56007
03/03/2015 8.00p 8.30p 7.75p 8.00p 444044
02/03/2015 8.00p 8.56p 7.93p 8.00p 162284
27/02/2015 8.00p 8.50p 7.81p 8.00p 179919
26/02/2015 8.00p 8.20p 7.75p 8.00p 51009
25/02/2015 8.00p 8.35p 7.71p 8.00p 51667
24/02/2015 7.50p 8.39p 7.40p 8.00p 201573
23/02/2015 7.75p 8.20p 7.40p 7.50p 129577
20/02/2015 7.75p 8.00p 7.13p 7.75p 599032
19/02/2015 7.75p 7.80p 7.25p 7.75p 155520
18/02/2015 8.25p 8.35p 7.40p 7.75p 306931
17/02/2015 8.25p 8.47p 7.80p 8.25p 452583
16/02/2015 9.00p 9.10p 7.67p 8.25p 350754
13/02/2015 8.50p 9.50p 8.45p 9.00p 480378
12/02/2015 8.50p 8.85p 8.28p 8.50p 88618
11/02/2015 8.50p 8.95p 8.00p 8.50p 99952
10/02/2015 8.50p 9.00p 8.25p 8.50p 168994
09/02/2015 8.00p 8.55p 8.00p 8.50p 224444
06/02/2015 8.00p 8.01p 7.63p 8.00p 271859
05/02/2015 8.25p 8.48p 7.80p 8.00p 349040
04/02/2015 10.00p 10.00p 8.00p 8.50p 829462
03/02/2015 8.50p 8.55p 7.65p 8.00p 305103
02/02/2015 7.25p 9.00p 7.21p 8.50p 333569
30/01/2015 7.75p 7.75p 6.60p 7.25p 706140
29/01/2015 8.00p 8.00p 7.50p 7.75p 289284
28/01/2015 8.00p 9.25p 7.50p 8.00p 370606
27/01/2015 8.25p 8.45p 8.00p 8.00p 325187
26/01/2015 8.75p 9.00p 8.25p 8.25p 350709
23/01/2015 8.25p 10.25p 8.25p 8.75p 387179
22/01/2015 8.75p 8.75p 8.05p 8.25p 670225
21/01/2015 8.50p 8.75p 8.25p 8.75p 421240
20/01/2015 9.00p 9.05p 8.10p 8.50p 947762
19/01/2015 10.00p 10.00p 8.63p 9.00p 938182
16/01/2015 10.25p 10.25p 9.50p 10.00p 309677
15/01/2015 10.25p 10.30p 10.00p 10.25p 148348
14/01/2015 10.50p 10.50p 10.00p 10.25p 120462
13/01/2015 10.50p 10.75p 10.20p 10.50p 318747
12/01/2015 10.50p 10.85p 10.32p 10.50p 120705
09/01/2015 10.50p 10.85p 10.31p 10.50p 112666
08/01/2015 10.25p 10.75p 10.00p 10.50p 295833
07/01/2015 10.50p 10.50p 10.00p 10.25p 358839
06/01/2015 11.00p 11.00p 10.25p 10.50p 211503
05/01/2015 11.50p 11.50p 10.50p 11.00p 198037
02/01/2015 11.50p 11.55p 11.00p 11.50p 181377
31/12/2014 11.50p 11.85p 11.15p 11.50p 157674
30/12/2014 12.00p 12.00p 10.90p 11.50p 255085
29/12/2014 12.00p 13.43p 11.50p 12.00p 460843
24/12/2014 11.25p 12.10p 11.18p 12.00p 133302
23/12/2014 11.75p 12.75p 10.65p 11.25p 341329
22/12/2014 10.25p 14.60p 9.85p 11.75p 2057642
19/12/2014 10.50p 11.75p 10.00p 10.25p 149678
18/12/2014 9.75p 11.00p 9.50p 10.50p 570641
17/12/2014 9.50p 10.15p 8.55p 9.75p 693948
16/12/2014 10.50p 10.50p 9.13p 9.50p 532016
15/12/2014 10.50p 10.84p 10.00p 10.25p 414527
12/12/2014 11.25p 11.25p 10.00p 10.50p 342281
11/12/2014 11.50p 11.85p 10.50p 11.25p 376807
10/12/2014 11.75p 12.25p 11.00p 11.50p 505983
09/12/2014 13.75p 13.75p 11.25p 11.75p 876547
08/12/2014 12.25p 13.25p 11.50p 11.75p 356516
05/12/2014 12.00p 12.50p 12.00p 12.25p 203437
04/12/2014 12.00p 12.50p 12.00p 12.00p 105482
03/12/2014 12.00p 12.63p 11.90p 12.00p 320848
02/12/2014 12.25p 12.40p 11.65p 12.00p 282157
01/12/2014 12.00p 12.50p 11.00p 12.25p 1268191
28/11/2014 12.75p 12.98p 11.63p 12.00p 864640
27/11/2014 13.00p 13.25p 12.26p 12.75p 298433
26/11/2014 13.25p 13.25p 12.70p 13.00p 222260
25/11/2014 13.50p 14.75p 12.38p 13.25p 375991
24/11/2014 14.00p 14.00p 13.00p 13.50p 445717
21/11/2014 14.00p 14.50p 13.73p 14.00p 260872
20/11/2014 13.75p 14.50p 13.55p 14.00p 368976
19/11/2014 14.25p 14.35p 13.50p 13.75p 328473
18/11/2014 14.50p 14.75p 13.50p 14.25p 604534
17/11/2014 13.25p 14.50p 13.07p 13.75p 489969
14/11/2014 13.50p 13.55p 13.09p 13.25p 232234
13/11/2014 14.00p 14.00p 12.60p 13.50p 232763
12/11/2014 14.25p 14.25p 13.65p 14.00p 147620
11/11/2014 14.00p 14.50p 13.65p 14.25p 280178
10/11/2014 14.75p 15.00p 13.64p 14.00p 832257
07/11/2014 15.25p 15.48p 14.00p 14.75p 481393
06/11/2014 14.25p 15.90p 14.25p 15.25p 2154255
05/11/2014 12.75p 14.88p 12.75p 14.25p 632067
04/11/2014 13.00p 13.00p 12.62p 12.75p 207030
03/11/2014 13.25p 13.45p 12.68p 13.00p 245715
31/10/2014 13.50p 13.60p 13.03p 13.25p 253077
30/10/2014 14.00p 15.08p 12.80p 13.50p 1011086
29/10/2014 13.25p 13.60p 13.20p 13.25p 79155
28/10/2014 13.75p 13.75p 13.05p 13.25p 451010
27/10/2014 13.75p 14.50p 13.50p 13.75p 118271
24/10/2014 14.25p 14.35p 13.56p 13.75p 98466
23/10/2014 14.25p 15.15p 14.00p 14.25p 584224
22/10/2014 13.75p 14.88p 13.50p 14.25p 579819
21/10/2014 12.25p 14.25p 11.93p 13.75p 380069
20/10/2014 12.75p 13.10p 11.51p 12.25p 323787
17/10/2014 11.75p 13.50p 11.75p 12.75p 524599
16/10/2014 13.25p 13.25p 11.50p 11.75p 665777
15/10/2014 12.50p 13.25p 11.85p 12.50p 448249
14/10/2014 12.50p 13.00p 11.26p 12.50p 2949950
13/10/2014 13.25p 13.58p 11.63p 12.50p 997484
10/10/2014 13.75p 13.75p 12.57p 13.25p 767717
09/10/2014 14.00p 14.50p 13.50p 13.75p 435546
08/10/2014 15.00p 15.45p 13.69p 14.00p 476780
07/10/2014 14.50p 15.95p 14.05p 15.00p 1021261
06/10/2014 15.25p 15.95p 14.05p 14.50p 237155
03/10/2014 14.50p 15.78p 14.00p 15.25p 367279
02/10/2014 14.75p 15.00p 14.00p 14.50p 545130
01/10/2014 14.50p 15.00p 14.00p 14.75p 476503
30/09/2014 15.25p 15.25p 14.00p 14.50p 652469
29/09/2014 15.75p 16.00p 14.25p 15.25p 913220
26/09/2014 15.75p 15.80p 15.50p 15.75p 1392172
25/09/2014 15.25p 15.63p 15.15p 15.50p 1338817
24/09/2014 16.50p 16.50p 14.25p 15.25p 2819410
23/09/2014 18.50p 18.50p 16.50p 17.50p 369741
22/09/2014 19.00p 19.40p 18.00p 18.50p 176678
19/09/2014 18.25p 19.50p 18.25p 19.00p 360598
18/09/2014 19.75p 20.01p 17.60p 18.25p 516221
17/09/2014 19.25p 19.25p 16.70p 18.00p 781164
16/09/2014 18.50p 19.75p 18.10p 19.00p 949888
15/09/2014 21.50p 22.34p 18.00p 18.50p 1701842
12/09/2014 20.50p 22.60p 20.00p 21.50p 1935707
11/09/2014 22.00p 24.63p 20.50p 20.50p 1873963
10/09/2014 19.25p 23.60p 19.25p 22.00p 3086566
09/09/2014 20.00p 22.00p 18.63p 19.25p 2069052
08/09/2014 16.50p 21.00p 16.47p 19.50p 3394100
05/09/2014 16.00p 17.38p 15.75p 16.50p 580850
04/09/2014 15.25p 16.50p 14.80p 16.00p 791015
03/09/2014 14.50p 16.25p 14.50p 15.50p 1177784
02/09/2014 13.50p 14.75p 13.10p 14.00p 253435
01/09/2014 13.75p 13.75p 12.83p 13.50p 141943
29/08/2014 13.75p 13.75p 13.38p 13.75p 11861
28/08/2014 13.75p 13.75p 13.30p 13.75p 84159
27/08/2014 13.75p 14.25p 13.25p 13.75p 127139
26/08/2014 15.00p 15.70p 13.50p 13.75p 405698
22/08/2014 12.50p 15.25p 12.50p 14.00p 551208
21/08/2014 12.50p 14.50p 12.18p 12.50p 746029
20/08/2014 12.50p 12.94p 12.06p 12.50p 64773

*Close Price adjusted for both dividends and splits