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
21/04/2022 0.65p 0.66p 0.59p 0.61p 14959466
20/04/2022 0.65p 0.66p 0.62p 0.65p 3672762
19/04/2022 0.62p 0.67p 0.61p 0.65p 12728453
14/04/2022 0.58p 0.64p 0.58p 0.62p 20919308
13/04/2022 0.58p 0.58p 0.56p 0.57p 4047134
12/04/2022 0.58p 0.58p 0.56p 0.58p 4710152
11/04/2022 0.61p 0.61p 0.56p 0.58p 9551017
08/04/2022 0.66p 0.66p 0.59p 0.61p 10686719
07/04/2022 0.64p 0.68p 0.64p 0.66p 12963796
06/04/2022 0.65p 0.67p 0.62p 0.65p 13275971
05/04/2022 0.61p 0.66p 0.59p 0.66p 9258617
04/04/2022 0.63p 0.63p 0.59p 0.61p 13089612
01/04/2022 0.57p 0.64p 0.57p 0.63p 13899440
31/03/2022 0.55p 0.59p 0.54p 0.57p 12977389
30/03/2022 0.49p 0.57p 0.48p 0.55p 38736640
29/03/2022 0.49p 0.50p 0.48p 0.49p 3951185
28/03/2022 0.51p 0.53p 0.49p 0.49p 8144428
25/03/2022 0.49p 0.50p 0.46p 0.48p 5438399
24/03/2022 0.49p 0.50p 0.47p 0.49p 7807323
23/03/2022 0.51p 0.52p 0.48p 0.49p 4813172
22/03/2022 0.49p 0.52p 0.48p 0.51p 4977786
21/03/2022 0.50p 0.51p 0.48p 0.49p 3310533
18/03/2022 0.50p 0.50p 0.48p 0.50p 7337484
17/03/2022 0.51p 0.52p 0.48p 0.50p 10881926
16/03/2022 0.49p 0.53p 0.49p 0.51p 10224800
15/03/2022 0.53p 0.54p 0.48p 0.49p 12313569
14/03/2022 0.55p 0.56p 0.52p 0.53p 7958448
11/03/2022 0.53p 0.57p 0.52p 0.55p 9355558
10/03/2022 0.57p 0.57p 0.52p 0.53p 30855694
09/03/2022 0.65p 0.68p 0.55p 0.57p 32526308
08/03/2022 0.54p 0.66p 0.54p 0.65p 50623724
07/03/2022 0.49p 0.55p 0.49p 0.54p 40802140
04/03/2022 0.51p 0.53p 0.48p 0.49p 16906104
03/03/2022 0.48p 0.53p 0.48p 0.51p 25414700
02/03/2022 0.48p 0.49p 0.45p 0.48p 3192920
01/03/2022 0.48p 0.48p 0.45p 0.48p 3924688
28/02/2022 0.51p 0.53p 0.45p 0.48p 19452044
25/02/2022 0.45p 0.48p 0.45p 0.46p 7805967
24/02/2022 0.47p 0.47p 0.45p 0.45p 7943466
23/02/2022 0.47p 0.53p 0.45p 0.47p 34364768
22/02/2022 0.42p 0.49p 0.42p 0.45p 30120212
21/02/2022 0.42p 0.43p 0.41p 0.42p 1532535
18/02/2022 0.42p 0.43p 0.42p 0.42p 1435459
17/02/2022 0.42p 0.44p 0.41p 0.42p 11225387
16/02/2022 0.39p 0.42p 0.39p 0.41p 7946446
15/02/2022 0.39p 0.40p 0.39p 0.39p 544970
14/02/2022 0.39p 0.40p 0.38p 0.39p 2209810
11/02/2022 0.39p 0.40p 0.38p 0.39p 949591
10/02/2022 0.39p 0.40p 0.38p 0.39p 3024262
09/02/2022 0.39p 0.40p 0.38p 0.39p 3560250
08/02/2022 0.39p 0.40p 0.37p 0.39p 1614358
07/02/2022 0.39p 0.40p 0.38p 0.39p 1914043
04/02/2022 0.38p 0.40p 0.38p 0.39p 6385143
03/02/2022 0.38p 0.38p 0.37p 0.38p 142617
02/02/2022 0.40p 0.40p 0.37p 0.38p 3799434
01/02/2022 0.40p 0.40p 0.39p 0.40p 158423
31/01/2022 0.40p 0.40p 0.39p 0.40p 442438
28/01/2022 0.40p 0.40p 0.39p 0.40p 1912076
27/01/2022 0.41p 0.41p 0.39p 0.40p 2474338
26/01/2022 0.37p 0.41p 0.37p 0.41p 6640571
25/01/2022 0.37p 0.38p 0.36p 0.37p 2612743
24/01/2022 0.40p 0.41p 0.36p 0.37p 4651005
21/01/2022 0.40p 0.41p 0.39p 0.40p 1684512
20/01/2022 0.39p 0.41p 0.38p 0.40p 12002419
19/01/2022 0.38p 0.40p 0.38p 0.39p 1303035
18/01/2022 0.38p 0.39p 0.37p 0.38p 2604557
17/01/2022 0.38p 0.39p 0.37p 0.38p 668604
14/01/2022 0.37p 0.39p 0.36p 0.38p 2030000
13/01/2022 0.34p 0.38p 0.34p 0.37p 2767412
12/01/2022 0.34p 0.35p 0.33p 0.34p 5487163
10/01/2022 0.34p 0.34p 0.33p 0.34p 4867639
07/01/2022 0.34p 0.34p 0.33p 0.34p 2133600
06/01/2022 0.36p 0.36p 0.34p 0.34p 3687558
05/01/2022 0.37p 0.37p 0.35p 0.36p 5545041
04/01/2022 0.32p 0.35p 0.30p 0.34p 13837980
03/01/2022 0.32p 0.32p 0.32p 0.32p 4159650
31/12/2021 0.32p 0.32p 0.32p 0.32p 4159650
30/12/2021 0.32p 0.32p 0.32p 0.32p 131927
29/12/2021 0.32p 0.32p 0.30p 0.32p 455566
28/12/2021 0.32p 0.32p 0.32p 0.32p 0
27/12/2021 0.32p 0.32p 0.32p 0.32p 0
24/12/2021 0.32p 0.32p 0.32p 0.32p 0
23/12/2021 0.32p 0.33p 0.30p 0.32p 847739
22/12/2021 0.33p 0.33p 0.32p 0.32p 703492
21/12/2021 0.33p 0.33p 0.32p 0.33p 13301
20/12/2021 0.33p 0.33p 0.32p 0.33p 1056207
17/12/2021 0.36p 0.36p 0.32p 0.33p 6470285
16/12/2021 0.36p 0.36p 0.35p 0.36p 248587
15/12/2021 0.36p 0.36p 0.35p 0.36p 1000000
14/12/2021 0.36p 0.36p 0.35p 0.36p 1124876
13/12/2021 0.36p 0.36p 0.35p 0.36p 271812
10/12/2021 0.36p 0.36p 0.33p 0.36p 714168
09/12/2021 0.36p 0.36p 0.33p 0.36p 2493053
08/12/2021 0.36p 0.36p 0.35p 0.36p 2037771
07/12/2021 0.36p 0.36p 0.35p 0.36p 2802634
06/12/2021 0.37p 0.37p 0.35p 0.36p 4056497
03/12/2021 0.37p 0.38p 0.36p 0.37p 531154
02/12/2021 0.37p 0.38p 0.36p 0.37p 3357905
01/12/2021 0.39p 0.39p 0.38p 0.39p 784451
30/11/2021 0.40p 0.40p 0.38p 0.39p 663432
29/11/2021 0.40p 0.40p 0.39p 0.40p 129193
26/11/2021 0.40p 0.40p 0.38p 0.40p 4939557
25/11/2021 0.40p 0.40p 0.39p 0.40p 424112
24/11/2021 0.40p 0.40p 0.39p 0.40p 45579
23/11/2021 0.40p 0.40p 0.39p 0.40p 191649
22/11/2021 0.40p 0.40p 0.39p 0.40p 547523
19/11/2021 0.40p 0.40p 0.39p 0.40p 218711
18/11/2021 0.41p 0.41p 0.39p 0.40p 1893882
17/11/2021 0.41p 0.41p 0.40p 0.41p 5376189
16/11/2021 0.43p 0.43p 0.41p 0.41p 1175285
15/11/2021 0.44p 0.44p 0.41p 0.43p 650000
12/11/2021 0.44p 0.44p 0.42p 0.44p 1022421
11/11/2021 0.44p 0.44p 0.43p 0.44p 5832733
10/11/2021 0.44p 0.45p 0.43p 0.44p 250026
09/11/2021 0.44p 0.46p 0.43p 0.44p 3058623
08/11/2021 0.42p 0.44p 0.42p 0.44p 3760534
05/11/2021 0.42p 0.43p 0.41p 0.42p 2613302
04/11/2021 0.44p 0.44p 0.40p 0.42p 2162274
03/11/2021 0.44p 0.44p 0.43p 0.44p 280339
02/11/2021 0.46p 0.46p 0.43p 0.44p 1881401
01/11/2021 0.47p 0.47p 0.45p 0.46p 1335655
29/10/2021 0.46p 0.47p 0.44p 0.47p 4689768
28/10/2021 0.44p 0.46p 0.44p 0.46p 4389161
27/10/2021 0.44p 0.44p 0.44p 0.44p 619075
26/10/2021 0.44p 0.45p 0.43p 0.44p 6446801
25/10/2021 0.44p 0.45p 0.43p 0.44p 1597063
22/10/2021 0.44p 0.45p 0.43p 0.44p 1809551
21/10/2021 0.44p 0.45p 0.43p 0.44p 3774769
20/10/2021 0.53p 0.54p 0.43p 0.44p 19869806
19/10/2021 0.46p 0.47p 0.44p 0.46p 1469502
18/10/2021 0.42p 0.48p 0.42p 0.46p 8572596
15/10/2021 0.44p 0.44p 0.40p 0.42p 4018831
14/10/2021 0.44p 0.44p 0.41p 0.44p 2281617
13/10/2021 0.44p 0.45p 0.42p 0.44p 164606
12/10/2021 0.44p 0.45p 0.42p 0.44p 1021053
11/10/2021 0.44p 0.45p 0.42p 0.44p 1261808
08/10/2021 0.44p 0.45p 0.42p 0.44p 153824
07/10/2021 0.44p 0.45p 0.42p 0.44p 917323
06/10/2021 0.45p 0.45p 0.42p 0.44p 2847970
05/10/2021 0.45p 0.47p 0.43p 0.45p 679291
04/10/2021 0.44p 0.47p 0.42p 0.45p 4415501
01/10/2021 0.45p 0.45p 0.42p 0.44p 9734220
30/09/2021 0.49p 0.51p 0.42p 0.45p 15125478
29/09/2021 0.43p 0.62p 0.40p 0.48p 113380680
28/09/2021 0.42p 0.44p 0.40p 0.43p 1856601
27/09/2021 0.39p 0.42p 0.39p 0.42p 5900150
24/09/2021 0.39p 0.40p 0.38p 0.39p 1948702
23/09/2021 0.39p 0.39p 0.37p 0.39p 509500
22/09/2021 0.39p 0.39p 0.37p 0.39p 925000
21/09/2021 0.39p 0.39p 0.37p 0.39p 376396
20/09/2021 0.41p 0.41p 0.37p 0.39p 3883543
17/09/2021 0.41p 0.41p 0.39p 0.41p 140968
16/09/2021 0.39p 0.41p 0.39p 0.41p 2956566
15/09/2021 0.39p 0.39p 0.39p 0.39p 1096362
14/09/2021 0.39p 0.40p 0.39p 0.39p 976303
13/09/2021 0.39p 0.40p 0.37p 0.39p 7496110
10/09/2021 0.43p 0.43p 0.39p 0.39p 2886991
09/09/2021 0.43p 0.43p 0.42p 0.43p 15838
08/09/2021 0.43p 0.44p 0.42p 0.43p 347837
07/09/2021 0.43p 0.43p 0.40p 0.43p 2151090
06/09/2021 0.43p 0.44p 0.42p 0.43p 177054
03/09/2021 0.43p 0.45p 0.42p 0.43p 2171955
02/09/2021 0.43p 0.43p 0.42p 0.43p 261773
01/09/2021 0.40p 0.45p 0.38p 0.43p 5396197
31/08/2021 0.40p 0.41p 0.38p 0.40p 278781
30/08/2021 0.40p 0.41p 0.38p 0.40p 1234674
27/08/2021 0.40p 0.41p 0.38p 0.40p 1234674
26/08/2021 0.40p 0.41p 0.38p 0.40p 174115
25/08/2021 0.40p 0.41p 0.38p 0.40p 170736
24/08/2021 0.43p 0.43p 0.36p 0.40p 6662914
23/08/2021 0.43p 0.43p 0.40p 0.43p 2360748
20/08/2021 0.43p 0.43p 0.41p 0.43p 104234
19/08/2021 0.43p 0.43p 0.41p 0.43p 604386
18/08/2021 0.43p 0.43p 0.41p 0.43p 1336223
17/08/2021 0.43p 0.43p 0.42p 0.43p 1776329
16/08/2021 0.43p 0.44p 0.42p 0.43p 860941
13/08/2021 0.43p 0.45p 0.42p 0.43p 16514
12/08/2021 0.43p 0.43p 0.43p 0.43p 0
11/08/2021 0.43p 0.45p 0.42p 0.43p 2203004
10/08/2021 0.45p 0.47p 0.42p 0.43p 585620
09/08/2021 0.45p 0.48p 0.44p 0.45p 1450509
06/08/2021 0.45p 0.49p 0.45p 0.45p 3519
05/08/2021 0.43p 0.48p 0.42p 0.45p 1393264
04/08/2021 0.45p 0.45p 0.42p 0.43p 1913428
03/08/2021 0.45p 0.47p 0.42p 0.45p 386916
02/08/2021 0.45p 0.48p 0.43p 0.45p 920640
30/07/2021 0.45p 0.45p 0.45p 0.45p 0
29/07/2021 0.45p 0.45p 0.45p 0.45p 0
28/07/2021 0.45p 0.48p 0.41p 0.45p 67395
27/07/2021 0.45p 0.48p 0.44p 0.45p 212719
26/07/2021 0.45p 0.49p 0.41p 0.45p 689960
23/07/2021 0.45p 0.49p 0.44p 0.45p 2323505
22/07/2021 0.45p 0.46p 0.45p 0.45p 32343
21/07/2021 0.45p 0.47p 0.43p 0.45p 457338
20/07/2021 0.45p 0.47p 0.43p 0.45p 1612747
19/07/2021 0.48p 0.48p 0.42p 0.45p 607935
16/07/2021 0.48p 0.49p 0.40p 0.48p 4746785
15/07/2021 0.48p 0.49p 0.46p 0.48p 783264
14/07/2021 0.53p 0.53p 0.45p 0.48p 1651328
13/07/2021 0.53p 0.53p 0.50p 0.53p 350543

*Close Price adjusted for both dividends and splits