Nu-Oil and Gas (NUOG) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nu-Oil and Gas

Date Open High Low Close* Volume
11/06/2013 8.38p 8.38p 8.00p 8.25p 148694
10/06/2013 8.38p 8.47p 8.00p 8.38p 507230
07/06/2013 8.63p 8.63p 8.00p 8.38p 1094293
06/06/2013 8.63p 8.75p 8.50p 8.63p 257973
05/06/2013 9.13p 9.13p 8.50p 8.63p 1433344
04/06/2013 9.38p 9.58p 8.88p 9.13p 1314848
03/06/2013 9.25p 9.25p 8.75p 8.88p 285896
31/05/2013 9.25p 9.25p 9.15p 9.25p 57636
30/05/2013 9.13p 9.35p 9.10p 9.25p 261189
29/05/2013 9.38p 9.90p 9.08p 9.13p 913945
28/05/2013 8.63p 9.13p 8.50p 9.13p 2620939
24/05/2013 8.63p 8.75p 8.50p 8.63p 1031938
23/05/2013 8.75p 8.90p 8.61p 8.63p 342278
22/05/2013 8.88p 9.00p 8.61p 8.75p 967267
21/05/2013 9.13p 9.13p 8.53p 8.88p 860938
20/05/2013 9.25p 9.25p 9.00p 9.13p 414164
17/05/2013 9.38p 9.75p 9.00p 9.25p 1067916
16/05/2013 9.50p 9.50p 9.25p 9.25p 13519
15/05/2013 9.50p 9.65p 9.16p 9.50p 49644
14/05/2013 9.50p 9.55p 9.25p 9.50p 13537
13/05/2013 9.50p 9.50p 9.18p 9.50p 5000
10/05/2013 9.50p 9.55p 9.14p 9.50p 61328
09/05/2013 9.50p 9.70p 9.18p 9.50p 83532
08/05/2013 9.75p 9.75p 9.00p 9.50p 842475
07/05/2013 9.50p 9.75p 9.32p 9.75p 432682
03/05/2013 9.50p 9.55p 9.10p 9.50p 156523
02/05/2013 9.63p 9.70p 9.32p 9.50p 273942
01/05/2013 9.63p 9.70p 9.53p 9.63p 222667
30/04/2013 9.88p 9.88p 9.35p 9.63p 492133
29/04/2013 9.75p 9.95p 9.57p 9.88p 186824
26/04/2013 10.00p 10.00p 9.49p 9.75p 546725
25/04/2013 10.13p 10.25p 9.75p 10.00p 555820
24/04/2013 10.50p 10.50p 10.00p 10.13p 268616
23/04/2013 10.50p 10.50p 10.10p 10.50p 249705
22/04/2013 10.50p 10.75p 10.26p 10.50p 159259
19/04/2013 10.63p 10.63p 10.10p 10.50p 217272
18/04/2013 10.63p 10.75p 10.26p 10.63p 190456
17/04/2013 11.13p 11.13p 10.36p 10.63p 154166
16/04/2013 11.25p 11.25p 11.00p 11.13p 114000
15/04/2013 11.75p 12.00p 11.00p 11.00p 587211
12/04/2013 11.00p 11.99p 11.00p 11.75p 1552113
11/04/2013 10.25p 11.34p 10.10p 11.00p 1725210
10/04/2013 10.25p 10.48p 10.18p 10.25p 106768
09/04/2013 9.75p 10.45p 9.65p 10.25p 805958
08/04/2013 9.75p 9.88p 9.60p 9.75p 38977
05/04/2013 9.75p 10.00p 9.63p 9.75p 514693
04/04/2013 10.00p 10.00p 9.16p 9.75p 1444596
03/04/2013 10.00p 10.00p 9.76p 10.00p 157069
02/04/2013 9.75p 10.00p 9.75p 10.00p 242678
28/03/2013 10.13p 10.13p 9.75p 9.75p 421316
27/03/2013 10.13p 10.20p 9.76p 10.00p 842834
26/03/2013 10.38p 10.38p 9.75p 10.00p 685607
25/03/2013 10.88p 10.88p 10.21p 10.38p 466280
22/03/2013 10.88p 11.15p 10.50p 10.88p 124695
21/03/2013 10.63p 10.95p 10.35p 10.63p 166534
20/03/2013 10.13p 11.27p 10.08p 10.63p 1517669
19/03/2013 10.50p 10.75p 9.73p 10.13p 765601
18/03/2013 10.88p 11.00p 10.27p 10.50p 447573
15/03/2013 10.88p 11.00p 10.75p 11.00p 218137
14/03/2013 11.38p 11.44p 10.76p 10.88p 581856
13/03/2013 11.38p 11.75p 11.10p 11.38p 636752
12/03/2013 11.25p 12.00p 11.08p 11.50p 254333
11/03/2013 11.38p 11.50p 11.05p 11.25p 508379
08/03/2013 11.38p 11.55p 11.00p 11.38p 672073
07/03/2013 11.63p 11.63p 10.92p 11.38p 283803
06/03/2013 11.25p 11.65p 11.07p 11.63p 456778
05/03/2013 11.63p 11.70p 11.25p 11.25p 317696
04/03/2013 11.38p 12.45p 11.08p 11.88p 1097929
01/03/2013 11.50p 11.51p 11.35p 11.50p 221949
28/02/2013 11.50p 11.51p 11.25p 11.50p 459465
27/02/2013 11.63p 11.78p 11.30p 11.50p 347314
26/02/2013 11.75p 11.88p 11.30p 11.63p 715928
25/02/2013 11.75p 12.01p 11.25p 11.88p 220807
22/02/2013 11.75p 11.89p 11.53p 11.75p 270730
21/02/2013 12.25p 12.25p 11.50p 11.75p 862163
20/02/2013 11.88p 12.30p 11.83p 12.13p 321353
19/02/2013 12.25p 12.35p 11.75p 11.88p 423596
18/02/2013 12.63p 12.63p 12.00p 12.25p 548871
15/02/2013 12.00p 12.77p 12.00p 12.63p 708514
14/02/2013 11.25p 13.00p 11.25p 12.13p 1606001
13/02/2013 11.50p 11.57p 10.75p 11.25p 1504411
12/02/2013 12.00p 12.25p 11.25p 11.50p 1939678
11/02/2013 12.13p 12.42p 11.50p 12.00p 1451908
08/02/2013 13.63p 13.75p 11.50p 11.88p 2030262
07/02/2013 13.75p 15.00p 12.75p 13.63p 2863674
06/02/2013 11.13p 14.45p 11.13p 13.25p 4568166
05/02/2013 11.00p 11.46p 10.50p 11.13p 226190
04/02/2013 10.75p 11.39p 10.50p 10.50p 669202
01/02/2013 11.13p 11.13p 10.50p 10.75p 772467
31/01/2013 10.63p 11.35p 10.50p 11.00p 1929721
30/01/2013 10.88p 10.90p 10.19p 10.38p 2337641
29/01/2013 11.25p 11.47p 10.75p 10.88p 1210718
28/01/2013 11.88p 12.25p 11.00p 11.25p 838445
25/01/2013 12.13p 12.20p 11.75p 11.88p 497369
24/01/2013 12.38p 12.44p 11.50p 12.13p 1360561
23/01/2013 13.00p 13.00p 12.13p 12.38p 909771
22/01/2013 13.63p 13.63p 12.75p 13.00p 433399
21/01/2013 13.63p 14.00p 13.00p 13.63p 738345
18/01/2013 12.25p 13.75p 12.25p 13.25p 951493
17/01/2013 12.88p 12.90p 12.16p 12.25p 1457546
16/01/2013 13.25p 13.35p 12.75p 12.88p 398939
15/01/2013 13.50p 14.00p 12.75p 13.25p 1236218
14/01/2013 14.13p 14.25p 13.08p 13.50p 1859020
11/01/2013 13.88p 14.18p 13.55p 14.13p 687879
10/01/2013 14.50p 14.59p 13.75p 13.88p 1430453
09/01/2013 14.88p 14.88p 14.12p 14.50p 719282
08/01/2013 14.50p 15.43p 14.50p 14.88p 1257940
07/01/2013 15.00p 15.00p 14.33p 14.50p 271999
04/01/2013 14.88p 15.12p 14.50p 14.50p 223761
03/01/2013 14.75p 15.35p 14.58p 15.00p 753186
02/01/2013 14.50p 15.65p 14.21p 14.75p 1664595
31/12/2012 15.25p 15.25p 14.10p 14.50p 790336
28/12/2012 15.50p 15.50p 14.10p 15.25p 858517
27/12/2012 14.75p 15.90p 14.75p 15.25p 763289
24/12/2012 14.62p 15.00p 14.25p 14.75p 347063
21/12/2012 15.38p 15.38p 13.76p 14.62p 2466463
20/12/2012 14.75p 16.15p 14.20p 15.25p 2466265
19/12/2012 15.00p 15.00p 14.55p 14.75p 973460
18/12/2012 15.50p 15.50p 14.50p 14.75p 2351002
17/12/2012 16.63p 17.80p 15.00p 15.00p 2847898
14/12/2012 15.00p 18.09p 15.00p 16.63p 10407650
13/12/2012 13.50p 15.21p 13.00p 15.00p 3590620
12/12/2012 13.25p 13.45p 13.05p 13.25p 608988
11/12/2012 13.38p 13.38p 13.00p 13.25p 168526
10/12/2012 13.88p 13.88p 13.25p 13.38p 591642
07/12/2012 14.75p 14.75p 13.52p 13.88p 1326250
06/12/2012 15.63p 17.00p 14.57p 14.75p 2096289
05/12/2012 14.75p 16.13p 14.65p 15.63p 1501268
04/12/2012 15.63p 16.25p 14.72p 14.75p 1874801
03/12/2012 13.38p 16.49p 13.38p 15.38p 5187201
30/11/2012 12.75p 14.00p 12.50p 13.25p 3027242
29/11/2012 12.38p 12.63p 12.32p 12.38p 75488
28/11/2012 12.38p 12.72p 12.33p 12.38p 210217
27/11/2012 12.50p 12.65p 12.00p 12.38p 445541
26/11/2012 11.50p 13.98p 11.50p 12.50p 2744939
23/11/2012 11.50p 11.50p 10.80p 11.38p 590114
22/11/2012 10.75p 11.75p 10.44p 11.50p 792593
21/11/2012 11.13p 11.13p 10.55p 10.75p 561962
20/11/2012 11.25p 11.25p 10.66p 11.13p 566773
19/11/2012 11.25p 11.35p 11.00p 11.25p 196841
16/11/2012 10.75p 11.43p 10.55p 11.25p 623220
15/11/2012 11.88p 11.98p 10.63p 10.75p 623513
14/11/2012 11.88p 12.50p 11.60p 11.88p 569653
13/11/2012 12.63p 12.63p 11.80p 11.88p 767560
12/11/2012 12.63p 12.88p 12.27p 12.63p 104604
09/11/2012 12.25p 12.90p 12.16p 12.63p 393141
08/11/2012 12.75p 12.88p 11.80p 12.25p 592107
07/11/2012 13.38p 13.50p 12.40p 12.75p 272867
06/11/2012 13.50p 13.75p 13.02p 13.38p 448531
05/11/2012 13.88p 14.15p 13.30p 13.50p 373950
02/11/2012 14.00p 14.40p 13.65p 13.88p 369342
01/11/2012 13.50p 14.45p 13.30p 13.88p 483932
31/10/2012 13.50p 14.00p 13.25p 13.50p 206018
30/10/2012 13.38p 13.72p 13.25p 13.50p 208007
29/10/2012 12.50p 13.95p 12.45p 13.38p 1029474
26/10/2012 13.50p 13.93p 12.25p 12.50p 2171468
25/10/2012 10.88p 12.90p 10.77p 12.50p 1388632
24/10/2012 11.25p 11.38p 10.65p 10.88p 322769
23/10/2012 11.63p 11.81p 11.05p 11.25p 536618
22/10/2012 11.63p 11.75p 11.25p 11.63p 130399
19/10/2012 11.25p 11.88p 11.10p 11.63p 367212
18/10/2012 10.75p 11.24p 10.65p 11.00p 420209
17/10/2012 11.00p 11.00p 10.11p 10.75p 3367962
16/10/2012 12.38p 12.38p 10.70p 11.00p 1577420
15/10/2012 13.25p 13.30p 11.44p 12.38p 735369
12/10/2012 13.00p 14.70p 12.83p 13.00p 2002192
11/10/2012 12.13p 13.43p 12.00p 13.00p 1221760
10/10/2012 10.50p 12.84p 10.41p 12.00p 2343011
09/10/2012 9.88p 10.75p 9.58p 10.50p 878485
08/10/2012 9.75p 9.90p 9.55p 9.75p 166858
05/10/2012 10.13p 10.13p 9.57p 9.75p 179089
04/10/2012 10.25p 10.25p 9.61p 10.13p 163101
03/10/2012 10.25p 10.45p 10.06p 10.25p 83479
02/10/2012 10.50p 10.60p 10.00p 10.25p 223450
01/10/2012 10.50p 10.75p 10.26p 10.50p 675824
28/09/2012 9.00p 10.90p 9.00p 10.50p 1422057
27/09/2012 9.00p 9.18p 8.50p 9.00p 1173485
26/09/2012 9.00p 9.18p 8.77p 9.00p 267987
25/09/2012 9.13p 9.13p 8.55p 9.00p 497718
24/09/2012 9.00p 9.13p 8.62p 9.13p 95504
21/09/2012 9.13p 9.25p 8.60p 9.00p 32218
20/09/2012 9.00p 9.13p 8.57p 9.13p 379686
19/09/2012 9.00p 9.25p 8.70p 9.00p 189148
18/09/2012 9.00p 9.35p 8.70p 9.00p 86278
17/09/2012 9.00p 9.45p 8.94p 9.13p 442071
14/09/2012 8.63p 9.20p 8.63p 8.75p 505780
13/09/2012 8.75p 8.90p 8.40p 8.63p 302906
12/09/2012 8.75p 8.90p 8.50p 8.75p 331790
11/09/2012 8.50p 8.81p 8.25p 8.75p 272020
10/09/2012 8.50p 8.75p 8.25p 8.50p 132949
07/09/2012 8.75p 8.75p 8.25p 8.50p 447049
06/09/2012 9.25p 9.48p 8.60p 8.75p 608146
05/09/2012 8.63p 9.25p 8.40p 9.25p 533638
04/09/2012 9.00p 9.10p 8.10p 8.63p 644320
03/09/2012 8.25p 8.42p 8.10p 8.25p 109948
31/08/2012 8.25p 8.45p 8.06p 8.25p 319024
30/08/2012 8.38p 8.60p 8.13p 8.25p 567645
29/08/2012 8.63p 8.63p 8.13p 8.38p 405585
28/08/2012 8.63p 9.00p 8.30p 8.63p 777886
24/08/2012 8.63p 8.63p 8.34p 8.63p 370488

*Close Price adjusted for both dividends and splits