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
19/08/2014 13.00p 13.12p 12.00p 12.50p 342310
18/08/2014 14.00p 14.00p 12.55p 13.00p 116681
15/08/2014 13.25p 13.35p 13.00p 13.25p 59458
14/08/2014 13.50p 13.50p 12.50p 13.25p 328455
13/08/2014 13.00p 13.50p 13.00p 13.50p 196110
12/08/2014 13.25p 13.25p 11.80p 13.00p 802265
11/08/2014 13.50p 13.50p 13.00p 13.25p 72714
08/08/2014 13.50p 13.70p 13.10p 13.50p 89288
07/08/2014 13.50p 13.75p 13.00p 13.50p 238837
06/08/2014 13.75p 13.88p 12.48p 13.50p 243395
05/08/2014 14.00p 14.00p 13.53p 13.75p 149638
04/08/2014 14.25p 14.25p 13.50p 14.00p 78280
01/08/2014 14.75p 14.80p 13.95p 14.25p 375152
31/07/2014 15.00p 15.00p 14.55p 14.75p 107836
30/07/2014 15.25p 15.63p 14.80p 15.00p 32207
29/07/2014 15.50p 16.25p 14.50p 15.25p 419688
28/07/2014 14.50p 16.00p 14.50p 15.50p 465023
25/07/2014 14.00p 15.00p 13.85p 14.50p 167781
24/07/2014 13.75p 14.40p 13.60p 14.00p 105292
23/07/2014 13.75p 13.95p 13.60p 13.75p 98046
22/07/2014 14.00p 14.15p 13.59p 13.75p 95921
21/07/2014 14.00p 14.56p 13.50p 14.00p 229532
18/07/2014 14.00p 14.40p 13.00p 14.00p 616552
17/07/2014 14.25p 15.25p 13.57p 14.00p 180960
16/07/2014 14.50p 15.25p 13.65p 14.25p 372891
15/07/2014 14.75p 14.90p 13.50p 14.50p 392773
14/07/2014 15.00p 15.00p 14.00p 14.75p 172014
11/07/2014 14.75p 15.18p 14.13p 15.00p 142975
10/07/2014 14.75p 14.88p 14.50p 14.75p 290192
09/07/2014 15.25p 15.75p 14.03p 14.75p 686077
08/07/2014 15.50p 15.50p 14.62p 15.25p 218548
07/07/2014 16.00p 16.70p 15.00p 15.50p 351348
04/07/2014 14.50p 16.90p 14.30p 16.00p 914810
03/07/2014 13.75p 14.70p 13.38p 14.50p 230506
02/07/2014 13.75p 14.20p 12.25p 13.75p 70710
01/07/2014 13.75p 14.10p 13.25p 13.75p 148942
30/06/2014 14.25p 14.75p 13.50p 13.75p 275537
27/06/2014 14.50p 14.75p 13.70p 14.25p 158019
26/06/2014 14.50p 14.75p 14.00p 14.50p 69273
25/06/2014 14.75p 15.75p 14.05p 14.50p 216186
24/06/2014 15.50p 15.62p 14.50p 14.75p 415323
23/06/2014 13.75p 15.75p 13.75p 15.50p 565984
20/06/2014 14.25p 15.13p 13.50p 14.00p 428127
19/06/2014 13.50p 14.00p 13.18p 13.50p 158954
18/06/2014 13.50p 14.75p 13.10p 13.50p 487031
17/06/2014 17.25p 17.25p 13.10p 13.50p 993668
16/06/2014 14.50p 16.00p 14.40p 15.50p 575179
13/06/2014 15.00p 15.37p 14.00p 14.50p 208498
12/06/2014 15.00p 15.75p 14.35p 15.00p 96025
11/06/2014 15.50p 15.94p 14.56p 15.00p 401147
10/06/2014 16.25p 16.82p 15.13p 15.50p 256126
09/06/2014 17.25p 17.50p 15.10p 16.25p 668733
06/06/2014 17.25p 17.75p 15.55p 17.25p 278657
05/06/2014 17.75p 19.62p 16.75p 17.25p 718637
04/06/2014 15.25p 21.50p 15.25p 17.75p 3803710
03/06/2014 14.25p 16.20p 14.25p 15.75p 768904
02/06/2014 13.75p 14.45p 13.15p 14.25p 302692
30/05/2014 13.00p 14.40p 12.50p 14.00p 386253
29/05/2014 13.00p 13.50p 12.50p 13.00p 351497
28/05/2014 13.50p 14.25p 12.50p 13.25p 191479
27/05/2014 13.75p 13.75p 13.00p 13.50p 150290
23/05/2014 13.75p 13.75p 13.00p 13.75p 65600
22/05/2014 14.25p 14.45p 13.50p 13.75p 198670
21/05/2014 13.75p 13.75p 12.96p 13.50p 271106
20/05/2014 14.00p 14.00p 13.00p 13.75p 88824
19/05/2014 14.00p 14.00p 13.00p 14.00p 183169
16/05/2014 14.50p 14.50p 13.50p 14.00p 220825
15/05/2014 14.25p 14.50p 14.00p 14.50p 55559
14/05/2014 14.25p 14.25p 13.60p 14.25p 89824
13/05/2014 14.50p 14.50p 13.50p 14.25p 180441
12/05/2014 14.50p 15.00p 13.25p 13.25p 193961
09/05/2014 14.50p 14.60p 13.25p 13.25p 51554
08/05/2014 14.75p 14.95p 13.96p 14.50p 202369
07/05/2014 14.25p 15.23p 14.00p 14.75p 494644
06/05/2014 14.00p 14.00p 13.50p 13.75p 95626
02/05/2014 14.00p 14.00p 13.50p 14.00p 111312
01/05/2014 14.00p 14.05p 13.60p 14.00p 55226
30/04/2014 14.00p 15.25p 13.60p 14.00p 16001
29/04/2014 14.25p 14.25p 13.60p 14.00p 116914
28/04/2014 14.25p 14.30p 13.55p 14.25p 228166
25/04/2014 14.25p 14.48p 14.00p 14.25p 106444
24/04/2014 14.25p 14.30p 14.00p 14.25p 120608
23/04/2014 14.75p 14.75p 13.50p 14.25p 191879
22/04/2014 16.50p 16.50p 14.15p 14.50p 383909
17/04/2014 14.50p 14.50p 14.15p 14.50p 14845
16/04/2014 14.75p 14.90p 14.15p 14.50p 136280
15/04/2014 14.50p 14.75p 14.10p 14.75p 165345
14/04/2014 14.50p 14.85p 14.30p 14.50p 148975
11/04/2014 14.50p 14.65p 14.08p 14.50p 208959
10/04/2014 14.00p 15.25p 13.55p 15.25p 531104
09/04/2014 14.00p 15.25p 13.50p 15.25p 366986
08/04/2014 13.75p 14.35p 13.50p 14.00p 499575
07/04/2014 13.25p 14.00p 13.25p 13.75p 481493
04/04/2014 13.00p 13.35p 13.00p 13.25p 169668
03/04/2014 13.75p 14.25p 12.60p 14.25p 382982
02/04/2014 12.75p 12.79p 12.50p 12.75p 74497
01/04/2014 13.25p 13.25p 12.50p 12.75p 233765
31/03/2014 13.50p 13.75p 13.00p 13.25p 73407
28/03/2014 14.00p 14.25p 13.15p 14.00p 123591
27/03/2014 13.00p 14.35p 13.00p 14.00p 254426
26/03/2014 12.50p 13.00p 12.00p 13.00p 413309
25/03/2014 13.00p 13.00p 12.00p 12.50p 148349
24/03/2014 13.25p 13.40p 12.50p 13.00p 96830
21/03/2014 12.75p 13.47p 12.75p 13.25p 125186
20/03/2014 13.00p 13.15p 12.50p 12.75p 118140
19/03/2014 13.25p 13.50p 12.88p 13.00p 94202
18/03/2014 13.25p 13.25p 12.50p 13.25p 223616
17/03/2014 13.00p 14.00p 12.50p 14.00p 56117
14/03/2014 13.25p 13.25p 12.60p 13.00p 203229
13/03/2014 13.25p 13.25p 12.70p 13.25p 179022
12/03/2014 13.25p 13.25p 13.00p 13.25p 112642
11/03/2014 13.50p 13.50p 13.00p 13.25p 119851
10/03/2014 14.50p 14.50p 12.96p 13.50p 240788
07/03/2014 13.50p 14.00p 13.00p 13.25p 166075
06/03/2014 14.00p 14.00p 12.50p 13.50p 501253
05/03/2014 14.50p 14.50p 13.50p 14.00p 88973
04/03/2014 14.75p 14.75p 14.00p 14.50p 101522
03/03/2014 14.75p 14.75p 14.17p 14.75p 123822
28/02/2014 15.00p 15.00p 14.50p 14.75p 108967
27/02/2014 15.00p 15.13p 14.50p 15.00p 182339
26/02/2014 15.25p 15.25p 14.60p 15.00p 177905
25/02/2014 15.25p 15.25p 14.58p 15.25p 34193
24/02/2014 15.50p 15.50p 14.52p 14.75p 122694
21/02/2014 15.00p 15.00p 14.50p 15.00p 185069
20/02/2014 15.00p 15.05p 14.65p 15.00p 213281
19/02/2014 15.00p 15.25p 14.75p 15.00p 95422
18/02/2014 15.50p 15.50p 14.62p 15.00p 170029
17/02/2014 14.75p 15.25p 14.62p 15.00p 139161
14/02/2014 15.25p 15.49p 14.70p 14.75p 182046
13/02/2014 15.75p 16.00p 14.20p 15.25p 725658
12/02/2014 14.00p 14.50p 13.85p 14.25p 191087
11/02/2014 14.75p 14.95p 13.50p 14.00p 341115
10/02/2014 15.50p 15.50p 14.52p 14.75p 213730
07/02/2014 14.75p 16.50p 14.50p 15.50p 461348
06/02/2014 14.50p 14.75p 14.00p 14.50p 156718
05/02/2014 14.50p 14.65p 14.06p 14.50p 163565
04/02/2014 14.75p 14.93p 14.06p 14.50p 160568
03/02/2014 15.00p 16.00p 13.55p 14.75p 1381977
31/01/2014 13.00p 13.45p 12.60p 13.25p 194552
30/01/2014 13.25p 13.25p 12.50p 13.00p 57012
29/01/2014 13.25p 13.29p 12.98p 13.25p 182823
28/01/2014 13.25p 13.35p 13.00p 13.25p 54246
27/01/2014 13.50p 13.60p 13.00p 13.25p 95707
24/01/2014 13.50p 13.50p 13.00p 13.50p 130908
23/01/2014 14.25p 14.25p 13.00p 13.50p 200511
22/01/2014 14.25p 14.25p 13.50p 14.25p 215343
21/01/2014 14.50p 14.58p 13.95p 14.25p 103939
20/01/2014 14.25p 15.63p 13.95p 14.50p 413106
17/01/2014 14.00p 15.00p 12.06p 14.25p 538453
16/01/2014 12.75p 13.25p 12.00p 13.25p 493399
15/01/2014 13.25p 13.30p 12.50p 12.75p 110126
14/01/2014 13.75p 13.75p 13.00p 13.25p 261766
13/01/2014 15.50p 16.00p 13.50p 13.75p 256186
10/01/2014 13.75p 13.75p 12.50p 13.75p 212264
09/01/2014 13.75p 13.75p 12.95p 13.75p 77589
08/01/2014 13.75p 13.75p 13.05p 13.75p 96908
07/01/2014 13.75p 14.50p 13.05p 13.75p 209355
06/01/2014 14.25p 14.25p 13.50p 13.75p 226096
03/01/2014 14.00p 14.04p 13.55p 14.00p 83306
02/01/2014 15.00p 15.00p 13.46p 14.00p 340471
31/12/2013 15.00p 15.40p 14.50p 14.75p 240753
30/12/2013 14.25p 16.25p 14.00p 15.00p 436018
27/12/2013 12.00p 14.50p 12.00p 14.25p 484492
24/12/2013 11.75p 12.25p 11.75p 12.00p 68677
23/12/2013 12.25p 12.50p 11.50p 11.75p 280610
20/12/2013 11.50p 12.25p 11.50p 12.25p 116901
19/12/2013 12.25p 13.35p 11.15p 11.50p 480190
18/12/2013 12.50p 12.50p 11.55p 12.25p 355382
17/12/2013 13.00p 13.50p 12.50p 13.25p 170096
16/12/2013 12.75p 13.50p 12.63p 13.00p 298962
13/12/2013 13.00p 13.00p 12.66p 12.75p 259480
12/12/2013 13.25p 13.35p 13.00p 13.00p 187036
11/12/2013 14.00p 14.75p 12.60p 14.75p 640712
10/12/2013 14.50p 14.50p 13.15p 14.00p 334762
09/12/2013 15.00p 15.25p 13.92p 14.50p 149767
06/12/2013 13.75p 15.25p 13.50p 15.25p 141432
05/12/2013 14.50p 14.50p 13.55p 13.75p 255935
04/12/2013 15.00p 15.00p 13.75p 14.50p 475565
03/12/2013 15.75p 15.75p 14.50p 15.00p 375688
02/12/2013 15.75p 16.25p 15.50p 15.75p 151294
29/11/2013 15.75p 15.80p 15.25p 15.75p 87240
28/11/2013 15.75p 16.35p 15.50p 15.75p 217693
27/11/2013 15.00p 16.13p 14.93p 15.75p 265994
26/11/2013 15.00p 15.35p 14.88p 15.00p 122083
25/11/2013 15.50p 15.60p 14.43p 15.00p 249331
22/11/2013 15.50p 15.60p 15.00p 15.50p 102711
21/11/2013 15.75p 16.00p 14.75p 15.50p 182793
20/11/2013 16.00p 16.10p 15.01p 15.75p 297445
19/11/2013 15.50p 16.10p 15.00p 16.00p 437840
18/11/2013 16.00p 16.02p 15.50p 15.50p 204669
15/11/2013 16.25p 16.25p 15.52p 16.00p 221243
14/11/2013 16.50p 16.50p 15.50p 16.25p 245111
13/11/2013 17.00p 17.25p 16.05p 16.50p 169708
12/11/2013 17.00p 17.50p 16.31p 17.25p 255088
11/11/2013 16.25p 17.25p 15.65p 17.00p 506486
08/11/2013 16.50p 16.61p 15.55p 16.25p 420911
07/11/2013 17.00p 17.00p 16.05p 16.50p 429130
06/11/2013 17.75p 17.75p 16.05p 17.00p 346900
05/11/2013 17.50p 17.50p 16.50p 17.00p 187909
04/11/2013 18.00p 18.48p 17.00p 17.50p 208618

*Close Price adjusted for both dividends and splits