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
01/11/2013 18.00p 18.25p 16.88p 18.00p 275237
31/10/2013 20.00p 20.00p 17.50p 18.00p 343178
30/10/2013 19.50p 19.50p 18.50p 19.25p 295228
29/10/2013 20.25p 21.10p 18.90p 19.50p 970988
28/10/2013 19.00p 19.50p 18.25p 19.00p 325342
25/10/2013 16.50p 19.50p 15.37p 19.00p 1391367
24/10/2013 17.50p 17.50p 15.28p 16.50p 1049719
23/10/2013 18.00p 18.00p 16.78p 17.50p 572344
22/10/2013 17.75p 18.25p 17.60p 18.00p 221635
21/10/2013 18.25p 18.50p 17.50p 18.00p 341666
18/10/2013 18.25p 18.50p 17.70p 18.25p 217335
17/10/2013 18.50p 18.60p 18.10p 18.25p 144675
16/10/2013 18.50p 18.80p 18.00p 18.50p 96737
15/10/2013 18.50p 19.00p 18.30p 18.50p 206234
14/10/2013 18.50p 18.90p 18.04p 18.50p 254950
11/10/2013 18.50p 18.75p 18.00p 18.50p 154104
10/10/2013 18.00p 18.85p 17.80p 18.50p 262459
09/10/2013 18.50p 18.75p 17.63p 18.75p 200984
08/10/2013 19.00p 19.00p 17.50p 18.50p 839117
07/10/2013 19.50p 19.75p 19.00p 19.00p 302779
04/10/2013 20.25p 20.50p 19.00p 19.50p 177041
03/10/2013 19.25p 19.75p 19.01p 19.25p 217834
02/10/2013 19.50p 19.75p 19.10p 19.25p 153935
01/10/2013 20.25p 20.25p 19.25p 19.50p 247450
30/09/2013 20.75p 20.80p 19.50p 20.25p 302100
27/09/2013 20.50p 21.00p 20.25p 20.75p 285420
26/09/2013 20.50p 20.60p 20.00p 20.50p 179108
25/09/2013 20.50p 20.50p 20.00p 20.50p 66417
24/09/2013 20.50p 20.50p 20.00p 20.50p 89261
23/09/2013 20.25p 20.50p 19.55p 20.50p 260594
20/09/2013 19.50p 20.85p 19.20p 20.25p 422874
19/09/2013 20.75p 20.75p 19.10p 19.50p 453524
18/09/2013 20.00p 20.00p 19.05p 20.00p 208967
17/09/2013 20.50p 20.60p 19.62p 20.00p 190165
16/09/2013 20.50p 22.50p 20.00p 20.50p 95118
13/09/2013 21.25p 21.25p 20.28p 20.50p 297594
12/09/2013 21.00p 21.75p 20.28p 21.25p 459727
11/09/2013 20.50p 21.20p 20.25p 21.00p 270528
10/09/2013 20.25p 22.05p 19.50p 20.50p 934552
09/09/2013 20.50p 20.50p 19.05p 19.75p 973432
06/09/2013 20.75p 20.80p 20.20p 20.50p 122037
05/09/2013 20.50p 20.90p 20.15p 20.75p 429329
04/09/2013 20.50p 20.65p 20.10p 20.50p 225277
03/09/2013 21.75p 21.75p 19.50p 20.25p 419806
02/09/2013 19.50p 19.98p 18.27p 19.50p 638293
30/08/2013 19.50p 19.50p 18.15p 19.50p 445631
29/08/2013 20.25p 20.25p 18.78p 19.50p 693617
28/08/2013 21.50p 22.50p 19.76p 20.25p 952901
27/08/2013 20.00p 21.95p 19.70p 21.00p 857661
23/08/2013 19.50p 21.38p 19.45p 20.00p 637234
22/08/2013 20.00p 20.48p 19.08p 19.50p 433231
21/08/2013 20.00p 20.38p 18.36p 19.75p 343814
20/08/2013 20.50p 20.50p 19.55p 20.25p 153242
19/08/2013 20.50p 20.65p 19.50p 20.50p 292201
16/08/2013 20.50p 20.69p 20.00p 20.50p 165762
15/08/2013 20.50p 21.00p 20.00p 20.50p 165603
14/08/2013 20.75p 20.75p 20.00p 20.50p 217102
13/08/2013 20.50p 20.85p 20.00p 20.75p 177300
12/08/2013 21.00p 21.00p 20.05p 20.50p 196553
09/08/2013 21.25p 21.60p 20.50p 21.00p 221468
08/08/2013 21.75p 22.50p 20.31p 21.25p 365862
07/08/2013 21.75p 22.00p 21.00p 22.00p 84337
06/08/2013 22.00p 22.50p 21.00p 22.00p 237960
05/08/2013 21.75p 23.25p 21.00p 22.00p 1035626
02/08/2013 21.00p 21.75p 20.50p 21.75p 470938
01/08/2013 21.00p 22.00p 20.00p 21.00p 246903
31/07/2013 21.50p 21.85p 21.00p 21.00p 113560
30/07/2013 21.75p 22.00p 20.99p 21.50p 210045
29/07/2013 21.00p 22.35p 20.75p 22.00p 443271
26/07/2013 21.50p 21.50p 20.11p 21.00p 273004
25/07/2013 20.75p 22.00p 20.20p 21.50p 809199
24/07/2013 21.50p 21.50p 20.30p 20.75p 184142
23/07/2013 21.50p 21.74p 20.50p 21.50p 101189
22/07/2013 21.00p 22.00p 20.75p 21.50p 203315
19/07/2013 21.25p 21.60p 20.63p 21.00p 216910
18/07/2013 21.00p 22.50p 20.25p 21.25p 703587
17/07/2013 21.25p 21.25p 19.75p 20.25p 261154
16/07/2013 21.50p 21.50p 20.70p 21.25p 388150
15/07/2013 20.00p 21.75p 19.88p 21.50p 209565
12/07/2013 20.50p 20.50p 19.78p 20.00p 182282
11/07/2013 20.50p 20.75p 20.10p 20.50p 279334
10/07/2013 20.00p 20.93p 19.98p 20.25p 159863
09/07/2013 20.75p 20.75p 19.29p 20.00p 180734
08/07/2013 20.75p 20.75p 20.00p 20.75p 101934
05/07/2013 20.75p 20.85p 19.90p 20.75p 110055
04/07/2013 20.75p 21.45p 20.25p 20.75p 237997
03/07/2013 21.25p 21.61p 20.25p 20.75p 175537
02/07/2013 21.25p 21.95p 20.58p 21.25p 247123
01/07/2013 22.50p 22.50p 20.50p 21.25p 380334
28/06/2013 21.75p 22.75p 20.50p 22.75p 294809
27/06/2013 20.50p 20.95p 20.11p 20.75p 293551
26/06/2013 21.00p 21.00p 20.00p 20.50p 155386
25/06/2013 20.75p 21.25p 20.58p 21.00p 350664
24/06/2013 20.75p 21.00p 20.50p 20.75p 364138
21/06/2013 20.50p 22.00p 20.00p 20.75p 1195000
20/06/2013 22.25p 22.38p 22.00p 22.00p 96944
19/06/2013 22.50p 22.50p 22.00p 22.25p 208004
18/06/2013 22.75p 22.88p 22.00p 22.50p 544763
17/06/2013 23.25p 23.85p 22.00p 22.75p 402571
14/06/2013 23.25p 24.30p 22.98p 23.25p 485992
13/06/2013 23.50p 24.00p 22.70p 23.00p 211085
12/06/2013 24.00p 24.10p 23.03p 23.50p 67140
11/06/2013 25.00p 25.25p 23.40p 24.00p 275951
10/06/2013 24.50p 25.80p 24.20p 25.00p 197991
07/06/2013 24.50p 25.75p 23.75p 24.50p 217862
06/06/2013 24.75p 25.00p 23.10p 24.25p 372567
05/06/2013 24.75p 25.50p 24.50p 24.75p 189841
04/06/2013 25.00p 25.25p 24.12p 24.75p 273345
03/06/2013 26.00p 26.50p 24.50p 25.00p 295225
31/05/2013 25.75p 27.27p 24.75p 26.00p 1011777
30/05/2013 23.75p 25.90p 23.75p 24.75p 731694
29/05/2013 24.50p 25.85p 23.55p 23.75p 452272
28/05/2013 23.00p 26.00p 22.98p 24.00p 668411
24/05/2013 24.25p 24.60p 22.80p 23.00p 437297
23/05/2013 23.25p 23.70p 22.50p 22.75p 329460
22/05/2013 22.75p 23.40p 22.50p 23.25p 332972
21/05/2013 22.50p 23.25p 22.05p 22.75p 233014
20/05/2013 21.75p 23.00p 21.50p 22.50p 393763
17/05/2013 21.50p 22.50p 21.40p 21.75p 349043
16/05/2013 21.75p 22.40p 21.05p 21.50p 763672
15/05/2013 22.00p 22.00p 21.50p 21.75p 330240
14/05/2013 22.50p 22.50p 21.63p 22.00p 242896
13/05/2013 23.00p 23.20p 22.00p 22.50p 179088
10/05/2013 22.25p 23.95p 21.50p 23.00p 418613
09/05/2013 23.75p 24.25p 22.00p 22.25p 258519
08/05/2013 23.25p 23.25p 21.75p 22.75p 226363
07/05/2013 24.25p 24.25p 22.50p 23.25p 340419
03/05/2013 24.25p 24.47p 23.25p 24.25p 56004
02/05/2013 25.25p 26.00p 23.70p 24.25p 271480
01/05/2013 23.00p 26.25p 22.59p 25.25p 637718
30/04/2013 23.25p 23.25p 22.75p 23.00p 178588
29/04/2013 23.25p 23.50p 22.75p 23.25p 119835
26/04/2013 23.50p 23.60p 23.10p 23.25p 60816
25/04/2013 23.50p 23.88p 23.10p 23.50p 146486
24/04/2013 23.50p 24.50p 22.51p 23.50p 407850
23/04/2013 24.00p 24.00p 23.00p 23.50p 274533
22/04/2013 24.75p 24.95p 23.00p 24.00p 401336
19/04/2013 24.50p 25.20p 24.08p 24.75p 97283
18/04/2013 25.75p 26.00p 24.05p 24.50p 285387
17/04/2013 25.50p 26.48p 25.05p 25.75p 429051
16/04/2013 25.75p 26.33p 25.00p 25.50p 327856
15/04/2013 25.00p 26.70p 25.00p 25.75p 692336
12/04/2013 25.75p 26.45p 24.20p 25.00p 587358
11/04/2013 24.50p 26.00p 23.50p 24.50p 804904
10/04/2013 22.50p 25.00p 22.30p 24.50p 759910
09/04/2013 21.25p 23.25p 21.25p 22.50p 493813
08/04/2013 22.50p 22.50p 21.00p 21.25p 823202
05/04/2013 22.50p 22.75p 22.05p 22.50p 247001
04/04/2013 22.75p 23.00p 21.50p 22.50p 426292
03/04/2013 23.75p 23.75p 22.50p 22.75p 306796
02/04/2013 24.00p 24.50p 23.50p 23.75p 304989
28/03/2013 24.00p 24.35p 23.75p 24.00p 141511
27/03/2013 24.00p 24.50p 22.80p 24.00p 486275
26/03/2013 24.75p 25.25p 23.66p 24.00p 479387
25/03/2013 25.75p 26.25p 24.50p 24.75p 253848
22/03/2013 26.25p 26.25p 24.55p 25.75p 572728
21/03/2013 26.25p 26.49p 25.50p 26.25p 66823
20/03/2013 27.75p 28.50p 25.05p 26.25p 422188
19/03/2013 24.50p 28.00p 24.00p 27.75p 1333224
18/03/2013 23.75p 24.50p 23.00p 24.50p 395257
15/03/2013 24.50p 24.70p 23.00p 23.75p 634945
14/03/2013 24.50p 25.00p 24.05p 24.50p 230425
13/03/2013 25.75p 25.75p 24.25p 24.50p 609168
12/03/2013 25.50p 26.00p 24.00p 25.00p 308718
11/03/2013 26.00p 26.20p 25.11p 25.50p 424188
08/03/2013 25.00p 26.50p 24.77p 25.75p 790455
07/03/2013 25.00p 25.38p 24.26p 25.00p 582978
06/03/2013 26.75p 26.85p 24.50p 25.00p 1531872
05/03/2013 27.25p 27.49p 26.50p 26.75p 527371
04/03/2013 30.50p 30.99p 27.05p 27.25p 553332
01/03/2013 28.75p 30.25p 27.51p 28.50p 744659
28/02/2013 27.75p 29.10p 27.55p 28.75p 581163
27/02/2013 27.25p 28.00p 27.20p 27.75p 244051
26/02/2013 27.25p 28.00p 27.10p 27.25p 210905
25/02/2013 28.75p 29.50p 27.13p 27.25p 1071138
22/02/2013 26.00p 27.38p 25.75p 26.50p 396526
21/02/2013 26.75p 26.75p 25.65p 26.00p 753181
20/02/2013 27.00p 27.15p 26.50p 26.75p 599575
19/02/2013 27.25p 27.25p 26.60p 27.00p 388074
18/02/2013 28.75p 28.75p 26.95p 27.25p 433732
15/02/2013 28.00p 29.37p 28.00p 28.25p 451318
14/02/2013 28.50p 28.50p 26.30p 28.00p 1224949
13/02/2013 27.75p 32.00p 26.62p 28.50p 2838283
12/02/2013 28.75p 29.00p 27.52p 27.75p 460485
11/02/2013 29.50p 29.90p 28.05p 29.00p 443974
08/02/2013 30.00p 32.20p 29.00p 29.50p 901076
07/02/2013 27.00p 30.88p 25.92p 30.00p 1783160
06/02/2013 26.75p 27.40p 25.91p 27.00p 468149
05/02/2013 27.75p 27.85p 25.75p 26.75p 953010
04/02/2013 28.50p 28.66p 26.65p 27.75p 642104
01/02/2013 27.75p 29.37p 27.20p 28.50p 563644
31/01/2013 29.50p 29.50p 25.25p 27.75p 2156081
30/01/2013 30.50p 32.00p 28.80p 29.25p 1465440
29/01/2013 33.25p 34.30p 29.55p 30.50p 2239935
28/01/2013 32.25p 35.00p 29.00p 33.25p 4603024
25/01/2013 28.00p 29.37p 27.55p 29.00p 714033
24/01/2013 29.00p 29.00p 27.60p 28.00p 486002
23/01/2013 28.00p 29.70p 27.82p 29.00p 635484
22/01/2013 28.00p 29.70p 27.30p 28.00p 490459
21/01/2013 28.25p 28.58p 27.00p 27.50p 320210

*Close Price adjusted for both dividends and splits