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
02/09/2010 19.50p 20.00p 19.15p 19.50p 79315
01/09/2010 19.75p 19.75p 17.50p 19.50p 119708
31/08/2010 19.75p 20.50p 19.00p 19.75p 81088
27/08/2010 19.50p 20.50p 18.75p 19.75p 229872
26/08/2010 20.00p 20.15p 17.50p 19.50p 76908
25/08/2010 20.75p 20.75p 17.50p 20.00p 63489
24/08/2010 21.00p 21.00p 20.00p 20.75p 51072
23/08/2010 21.00p 21.20p 20.00p 21.00p 63101
20/08/2010 21.00p 21.30p 20.30p 21.00p 54036
19/08/2010 22.00p 22.25p 20.03p 21.00p 62964
18/08/2010 22.75p 22.75p 20.00p 22.00p 70811
17/08/2010 23.25p 23.25p 21.50p 22.75p 15882
16/08/2010 22.50p 23.25p 21.50p 23.25p 58790
13/08/2010 22.00p 23.50p 20.50p 22.50p 139381
12/08/2010 24.25p 24.25p 21.50p 22.00p 124709
11/08/2010 21.25p 25.99p 21.21p 24.25p 635397
10/08/2010 21.00p 21.75p 20.48p 21.25p 58084
09/08/2010 21.00p 21.10p 20.35p 21.00p 32763
06/08/2010 21.00p 22.00p 20.00p 21.00p 224705
05/08/2010 21.00p 21.50p 19.03p 21.00p 38009
04/08/2010 21.00p 21.15p 18.50p 21.00p 56266
03/08/2010 21.75p 22.00p 20.02p 21.00p 93802
02/08/2010 21.25p 26.00p 19.04p 21.75p 635323
30/07/2010 19.75p 20.40p 18.53p 19.75p 29852
29/07/2010 20.25p 20.25p 18.50p 19.75p 136465
28/07/2010 20.50p 20.99p 19.50p 20.25p 51902
27/07/2010 20.00p 20.99p 16.50p 20.50p 141386
26/07/2010 20.00p 20.65p 18.50p 20.00p 61096
23/07/2010 18.75p 21.75p 17.50p 20.00p 194002
22/07/2010 18.25p 22.50p 16.52p 18.75p 492017
21/07/2010 19.00p 19.00p 16.50p 18.25p 210591
20/07/2010 19.00p 19.00p 17.00p 19.00p 79730
19/07/2010 19.50p 20.50p 17.04p 19.00p 139335
16/07/2010 21.50p 21.50p 17.54p 19.50p 182757
15/07/2010 21.50p 22.00p 19.50p 21.50p 57492
14/07/2010 20.50p 21.50p 19.50p 21.50p 83138
13/07/2010 21.50p 21.50p 19.50p 20.50p 150241
12/07/2010 22.25p 22.75p 20.00p 21.50p 243753
09/07/2010 21.75p 24.65p 21.40p 22.25p 309269
08/07/2010 21.50p 22.48p 20.55p 21.75p 173159
07/07/2010 23.75p 23.75p 20.00p 21.50p 440516
06/07/2010 21.75p 25.90p 20.50p 23.75p 296330
05/07/2010 23.25p 23.50p 20.50p 21.75p 119826
02/07/2010 24.25p 24.25p 22.00p 23.25p 121321
01/07/2010 24.50p 25.48p 23.50p 24.25p 94099
30/06/2010 25.00p 25.48p 21.25p 24.50p 170588
29/06/2010 24.00p 25.90p 23.80p 25.25p 195503
28/06/2010 26.75p 26.75p 23.50p 24.00p 236137
25/06/2010 28.25p 28.25p 25.00p 26.75p 51788
24/06/2010 25.00p 30.00p 24.80p 28.25p 343737
23/06/2010 24.50p 26.00p 22.83p 25.00p 138762
22/06/2010 26.25p 26.50p 23.50p 24.50p 137276
21/06/2010 27.25p 27.50p 23.75p 25.75p 194017
18/06/2010 28.00p 28.75p 25.50p 27.25p 219888
17/06/2010 26.25p 28.60p 25.85p 28.00p 266212
16/06/2010 23.75p 30.20p 23.75p 26.25p 717581
15/06/2010 25.25p 25.25p 22.50p 24.25p 165774
14/06/2010 25.75p 27.43p 23.50p 25.25p 108163
11/06/2010 24.00p 32.00p 23.30p 25.75p 1148212
10/06/2010 23.00p 24.40p 20.55p 24.00p 218363
09/06/2010 23.75p 23.75p 21.50p 23.00p 192512
08/06/2010 26.00p 26.05p 22.50p 23.75p 534657
07/06/2010 28.25p 28.25p 25.35p 26.00p 475906
04/06/2010 29.75p 29.75p 25.00p 27.50p 447985
03/06/2010 28.75p 30.97p 27.50p 29.75p 250792
02/06/2010 30.50p 33.00p 26.50p 28.75p 500078
01/06/2010 32.25p 33.00p 27.50p 30.00p 770006
28/05/2010 46.25p 46.75p 30.00p 32.25p 2139074
27/05/2010 40.50p 44.98p 40.50p 43.75p 213520
26/05/2010 38.75p 42.50p 38.75p 40.50p 217250
25/05/2010 41.25p 42.48p 38.00p 38.75p 220083
24/05/2010 38.00p 46.50p 38.00p 42.00p 402980
21/05/2010 37.25p 40.00p 37.25p 38.00p 268932
20/05/2010 40.00p 40.00p 37.25p 37.25p 309430
19/05/2010 44.50p 49.75p 37.53p 40.00p 1089909
18/05/2010 33.00p 52.50p 32.50p 44.50p 2819310
17/05/2010 33.75p 34.25p 30.10p 31.50p 161293
14/05/2010 34.50p 34.60p 32.00p 33.75p 123712
13/05/2010 32.50p 34.50p 31.60p 34.50p 163703
12/05/2010 33.50p 35.50p 32.00p 32.50p 305459
11/05/2010 34.25p 34.25p 30.25p 33.50p 372917
10/05/2010 33.25p 37.50p 32.25p 34.25p 351440
07/05/2010 35.00p 34.98p 32.50p 33.25p 169644
06/05/2010 35.25p 35.47p 34.00p 35.00p 143171
05/05/2010 36.75p 37.00p 33.65p 35.25p 333209
04/05/2010 39.50p 39.50p 36.00p 36.75p 264635
30/04/2010 40.25p 40.25p 38.03p 39.50p 82145
29/04/2010 41.50p 41.50p 39.00p 40.25p 142304
28/04/2010 42.50p 42.50p 39.00p 41.50p 183015
27/04/2010 43.50p 43.50p 40.00p 42.50p 204373
26/04/2010 44.50p 45.00p 41.53p 43.50p 207383
23/04/2010 42.75p 44.50p 42.52p 43.75p 151013
22/04/2010 42.50p 43.50p 42.01p 42.75p 97383
21/04/2010 42.75p 43.20p 42.00p 42.50p 162283
20/04/2010 44.25p 44.25p 41.90p 42.75p 192709
19/04/2010 42.25p 45.50p 41.90p 44.25p 264864
16/04/2010 43.00p 43.00p 41.50p 42.25p 140393
15/04/2010 43.25p 43.60p 41.75p 43.00p 132920
14/04/2010 43.25p 44.50p 40.50p 43.25p 474867
13/04/2010 42.25p 44.00p 41.50p 43.25p 354045
12/04/2010 44.25p 44.50p 41.50p 42.25p 108983
09/04/2010 44.50p 44.50p 42.50p 44.25p 106946
08/04/2010 41.25p 46.25p 40.75p 44.50p 525398
07/04/2010 41.75p 42.50p 40.01p 41.25p 258268
06/04/2010 43.25p 43.75p 41.00p 41.75p 184239
01/04/2010 43.25p 43.75p 41.00p 43.25p 608033
31/03/2010 48.75p 48.75p 41.05p 43.00p 1508611
30/03/2010 50.75p 52.00p 46.00p 48.75p 356298
29/03/2010 51.00p 51.25p 48.50p 50.75p 308829
26/03/2010 53.00p 53.00p 49.50p 51.00p 127337
25/03/2010 53.75p 53.75p 51.00p 53.00p 243166
24/03/2010 55.00p 55.00p 52.50p 53.75p 233935
23/03/2010 53.75p 57.75p 53.50p 55.00p 304542
22/03/2010 54.50p 56.50p 52.50p 53.75p 751966
19/03/2010 48.75p 58.00p 48.75p 54.50p 525919
18/03/2010 48.00p 50.97p 48.00p 48.75p 225702
17/03/2010 45.50p 48.97p 45.00p 48.00p 197884
16/03/2010 41.75p 46.00p 41.01p 45.50p 341764
15/03/2010 43.25p 43.25p 41.00p 41.75p 210040
12/03/2010 43.75p 44.38p 42.50p 43.25p 136016
11/03/2010 44.75p 45.00p 41.03p 43.75p 87178
10/03/2010 44.25p 46.00p 43.50p 44.75p 124758
09/03/2010 43.75p 45.65p 43.00p 44.25p 136173
08/03/2010 43.25p 45.00p 41.53p 43.75p 144015
05/03/2010 43.25p 43.25p 41.53p 43.25p 99044
04/03/2010 44.00p 44.45p 40.60p 43.25p 207205
03/03/2010 44.50p 44.50p 43.00p 44.00p 105229
02/03/2010 44.50p 44.99p 44.00p 44.50p 112692
01/03/2010 46.00p 46.00p 44.00p 44.50p 195977
26/02/2010 46.00p 46.00p 45.00p 46.00p 150275
25/02/2010 46.00p 47.00p 45.00p 46.00p 101814
24/02/2010 48.75p 48.75p 45.02p 46.00p 187841
23/02/2010 49.00p 51.50p 47.50p 48.75p 253846
22/02/2010 44.25p 52.38p 44.20p 49.00p 1057006
19/02/2010 45.50p 45.50p 43.00p 44.25p 335880
18/02/2010 47.50p 47.50p 43.50p 45.50p 390373
17/02/2010 46.25p 48.00p 45.00p 46.75p 202750
16/02/2010 48.75p 48.75p 45.00p 46.25p 186458
15/02/2010 49.25p 50.00p 46.00p 48.75p 349769
12/02/2010 47.50p 52.50p 47.50p 49.25p 246849
11/02/2010 50.50p 50.50p 45.75p 47.50p 380207
10/02/2010 52.50p 53.50p 47.75p 50.50p 228187
09/02/2010 54.25p 54.25p 50.00p 52.50p 237359
08/02/2010 56.25p 65.00p 51.50p 54.25p 873323
05/02/2010 53.00p 57.50p 51.25p 56.25p 420564
04/02/2010 52.50p 55.00p 50.15p 53.00p 145756
03/02/2010 55.50p 55.50p 52.50p 52.50p 203069
02/02/2010 54.25p 56.25p 52.75p 55.50p 159752
01/02/2010 58.75p 58.95p 52.53p 54.25p 205942
29/01/2010 55.00p 61.46p 54.25p 58.75p 214013
28/01/2010 56.25p 56.50p 52.50p 55.00p 160209
27/01/2010 56.25p 59.50p 52.53p 56.25p 169302
26/01/2010 60.50p 62.60p 54.00p 56.25p 193141
25/01/2010 54.00p 63.45p 52.05p 60.50p 425338
22/01/2010 55.00p 56.50p 50.05p 54.00p 258853
21/01/2010 55.00p 57.45p 50.60p 55.00p 276911
20/01/2010 56.25p 56.75p 50.00p 55.00p 146967
19/01/2010 53.75p 58.00p 52.52p 56.25p 294001
18/01/2010 56.75p 58.25p 51.25p 53.75p 324153
15/01/2010 58.75p 62.50p 55.00p 56.75p 316438
14/01/2010 60.00p 61.25p 56.00p 58.75p 115468
13/01/2010 60.00p 61.25p 56.04p 60.00p 162703
12/01/2010 61.75p 62.70p 57.55p 60.00p 247146
11/01/2010 60.00p 66.00p 55.50p 61.75p 440436
08/01/2010 57.50p 62.50p 55.75p 60.00p 263947
07/01/2010 58.00p 58.80p 55.00p 57.50p 176022
06/01/2010 63.75p 63.75p 53.05p 58.00p 422100
05/01/2010 61.25p 63.75p 57.00p 60.00p 444630
04/01/2010 51.25p 64.75p 51.25p 61.25p 665048
31/12/2009 51.25p 55.00p 47.50p 51.25p 77177
30/12/2009 46.75p 53.50p 42.50p 51.25p 260869
29/12/2009 51.25p 51.25p 42.50p 46.75p 119449
24/12/2009 51.25p 51.25p 47.50p 51.25p 41701
23/12/2009 49.25p 51.25p 47.50p 51.25p 37628
22/12/2009 51.75p 52.00p 47.50p 49.25p 37747
21/12/2009 55.00p 57.25p 47.50p 50.00p 176362
18/12/2009 43.25p 57.50p 40.00p 55.00p 676321
17/12/2009 46.50p 46.50p 41.00p 43.25p 788636
16/12/2009 50.50p 50.50p 45.00p 46.50p 332971
15/12/2009 55.00p 55.75p 47.50p 50.50p 174300
14/12/2009 53.00p 54.00p 47.50p 50.25p 274780
11/12/2009 57.00p 57.00p 50.00p 53.00p 314507
10/12/2009 55.50p 57.50p 53.55p 57.00p 191349
09/12/2009 55.00p 56.75p 50.15p 55.50p 292518
08/12/2009 55.50p 56.75p 50.05p 55.00p 218826
07/12/2009 59.50p 59.50p 50.00p 55.25p 167196
04/12/2009 60.00p 60.50p 55.05p 59.50p 212611
03/12/2009 65.50p 67.50p 52.50p 60.00p 1138619
02/12/2009 67.50p 69.50p 57.50p 67.00p 231884
01/12/2009 73.75p 82.40p 65.00p 67.50p 225009
30/11/2009 66.25p 74.75p 62.50p 73.50p 321691
27/11/2009 68.75p 70.00p 60.00p 66.25p 39267
26/11/2009 72.50p 72.50p 60.00p 68.75p 121854
25/11/2009 72.50p 73.75p 68.25p 72.50p 30721
24/11/2009 73.75p 77.00p 70.05p 72.50p 114270
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

*Close Price adjusted for both dividends and splits