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
23/08/2012 8.25p 8.63p 8.25p 8.63p 295389
22/08/2012 8.50p 8.55p 8.13p 8.25p 496218
21/08/2012 8.50p 8.58p 8.28p 8.50p 79753
20/08/2012 9.00p 9.00p 8.25p 8.50p 620624
17/08/2012 9.13p 9.25p 8.50p 9.00p 685068
16/08/2012 8.38p 9.00p 8.19p 8.88p 854217
15/08/2012 8.38p 8.50p 7.88p 8.38p 1716939
14/08/2012 8.88p 8.90p 7.80p 8.38p 2619448
13/08/2012 10.13p 10.50p 7.53p 8.88p 3895063
10/08/2012 10.13p 10.25p 9.83p 10.13p 188804
09/08/2012 10.25p 10.35p 9.80p 10.00p 296774
08/08/2012 10.63p 10.75p 9.35p 10.25p 2158301
07/08/2012 10.63p 11.00p 10.11p 10.63p 477743
06/08/2012 10.50p 11.00p 10.35p 10.63p 222698
03/08/2012 10.50p 10.75p 10.10p 10.50p 144651
02/08/2012 10.75p 11.00p 10.20p 10.50p 502741
01/08/2012 10.00p 10.81p 10.00p 10.63p 450259
31/07/2012 10.13p 10.38p 9.75p 10.00p 286910
30/07/2012 10.38p 10.40p 9.75p 10.00p 708903
27/07/2012 10.13p 10.45p 10.00p 10.38p 221641
26/07/2012 10.00p 10.40p 9.80p 10.13p 182578
25/07/2012 10.00p 10.13p 9.75p 10.00p 160026
24/07/2012 10.50p 10.50p 10.00p 10.00p 192966
23/07/2012 10.50p 10.62p 10.25p 10.50p 695295
20/07/2012 10.50p 10.75p 10.30p 10.50p 307115
19/07/2012 10.25p 10.63p 10.13p 10.50p 570275
18/07/2012 10.75p 10.75p 10.02p 10.25p 800727
17/07/2012 10.75p 10.77p 10.51p 10.75p 301242
16/07/2012 10.88p 10.88p 10.60p 10.75p 438729
13/07/2012 11.38p 11.38p 10.79p 10.88p 558584
12/07/2012 11.38p 11.38p 11.25p 11.38p 62149
11/07/2012 11.50p 11.57p 11.28p 11.38p 266957
10/07/2012 11.50p 11.70p 11.25p 11.50p 276204
09/07/2012 11.13p 12.25p 11.00p 11.50p 2500859
06/07/2012 11.13p 11.50p 10.86p 11.13p 521057
05/07/2012 11.13p 11.58p 10.87p 11.13p 680037
04/07/2012 10.88p 11.40p 10.72p 11.13p 631748
03/07/2012 10.25p 11.00p 10.19p 10.88p 303801
02/07/2012 10.75p 10.90p 10.05p 10.25p 256720
29/06/2012 10.25p 10.90p 10.08p 10.75p 309015
28/06/2012 10.63p 10.93p 9.92p 10.00p 517813
27/06/2012 10.50p 10.63p 10.10p 10.63p 196009
26/06/2012 10.50p 10.55p 10.10p 10.50p 219046
25/06/2012 10.75p 10.80p 10.25p 10.50p 226697
22/06/2012 10.50p 10.90p 9.10p 10.75p 1809955
21/06/2012 10.50p 10.70p 10.40p 10.50p 178163
20/06/2012 11.00p 11.00p 10.08p 10.50p 1068102
19/06/2012 11.13p 11.13p 10.50p 11.00p 152482
18/06/2012 10.88p 11.13p 10.75p 11.13p 381250
15/06/2012 11.13p 11.13p 10.80p 10.88p 691708
14/06/2012 11.00p 11.50p 10.77p 11.13p 427483
13/06/2012 12.00p 12.00p 10.10p 11.00p 2705080
12/06/2012 11.50p 11.55p 11.00p 11.25p 298916
11/06/2012 11.00p 11.95p 10.95p 11.50p 975382
08/06/2012 11.25p 11.32p 10.75p 11.00p 383381
07/06/2012 10.88p 11.25p 10.78p 11.25p 1363935
06/06/2012 11.50p 11.50p 10.60p 10.88p 382392
01/06/2012 11.63p 11.63p 11.26p 11.50p 439823
31/05/2012 12.00p 12.00p 11.00p 11.63p 1072556
30/05/2012 12.25p 12.25p 11.75p 12.00p 453027
29/05/2012 12.63p 12.63p 12.02p 12.25p 422203
28/05/2012 13.12p 13.20p 12.15p 12.75p 957249
25/05/2012 13.50p 13.50p 13.00p 13.12p 576219
24/05/2012 13.50p 13.50p 13.00p 13.50p 158172
23/05/2012 13.63p 13.75p 13.05p 13.50p 402476
22/05/2012 13.25p 14.00p 13.00p 13.75p 1689304
21/05/2012 13.50p 13.50p 12.75p 13.25p 401702
18/05/2012 13.75p 13.75p 13.00p 13.50p 629803
17/05/2012 14.13p 14.20p 13.00p 13.75p 2165724
16/05/2012 15.13p 15.13p 14.00p 14.13p 721254
15/05/2012 16.63p 17.00p 14.80p 15.13p 2639807
14/05/2012 15.75p 20.50p 15.75p 16.63p 8436993
11/05/2012 13.63p 15.40p 13.50p 14.88p 1005863
10/05/2012 13.88p 13.94p 13.50p 13.63p 445880
09/05/2012 14.88p 14.88p 13.75p 13.88p 627031
08/05/2012 16.00p 16.50p 14.75p 14.88p 695630
04/05/2012 13.88p 17.50p 13.88p 16.00p 4706283
03/05/2012 14.62p 14.62p 13.50p 13.88p 885212
02/05/2012 14.75p 15.00p 14.35p 14.62p 651068
01/05/2012 14.75p 15.00p 14.00p 14.75p 480669
30/04/2012 14.88p 14.95p 14.50p 14.75p 415166
27/04/2012 15.00p 15.05p 14.75p 14.88p 787614
26/04/2012 15.00p 15.14p 14.81p 15.00p 128336
25/04/2012 15.25p 15.35p 14.99p 15.00p 345247
24/04/2012 15.38p 16.25p 15.00p 15.25p 863967
23/04/2012 15.00p 15.49p 14.75p 15.00p 694926
20/04/2012 15.63p 15.65p 14.75p 15.00p 600504
19/04/2012 15.50p 15.80p 15.00p 15.63p 965180
18/04/2012 16.25p 16.25p 14.50p 15.25p 1084042
17/04/2012 16.25p 16.50p 16.00p 16.25p 461094
16/04/2012 16.50p 16.74p 16.24p 16.25p 553863
13/04/2012 17.00p 17.49p 16.32p 16.50p 1464625
12/04/2012 16.63p 17.49p 16.13p 17.00p 952648
11/04/2012 19.13p 19.13p 16.00p 16.63p 3246737
10/04/2012 18.88p 19.74p 18.25p 18.25p 648779
05/04/2012 17.75p 19.75p 17.75p 19.13p 2051437
04/04/2012 16.88p 18.00p 16.61p 17.75p 1478337
03/04/2012 17.13p 17.20p 16.62p 16.88p 203974
02/04/2012 17.25p 17.40p 17.00p 17.13p 340200
30/03/2012 16.13p 17.50p 16.00p 17.25p 1339890
29/03/2012 16.25p 16.30p 15.55p 15.75p 242189
28/03/2012 17.00p 17.10p 16.13p 16.25p 418732
27/03/2012 15.75p 17.31p 15.75p 17.00p 813217
26/03/2012 14.75p 16.98p 14.75p 15.75p 1364717
23/03/2012 16.37p 16.38p 14.49p 14.75p 3182152
22/03/2012 20.00p 20.00p 15.40p 16.37p 5124719
21/03/2012 19.13p 20.35p 19.00p 19.37p 984385
20/03/2012 20.00p 20.00p 18.60p 19.13p 375716
19/03/2012 19.25p 20.30p 19.10p 20.00p 263848
16/03/2012 20.00p 20.30p 19.10p 19.25p 588403
15/03/2012 19.88p 20.38p 19.33p 20.00p 679690
14/03/2012 19.25p 20.00p 19.00p 19.88p 681197
13/03/2012 19.37p 19.60p 18.75p 19.00p 630889
12/03/2012 20.25p 20.40p 19.10p 19.37p 934183
09/03/2012 20.50p 22.00p 20.00p 20.25p 901263
08/03/2012 20.00p 21.50p 19.85p 20.75p 1289555
07/03/2012 19.50p 20.50p 19.50p 20.00p 894930
06/03/2012 21.00p 21.30p 18.52p 19.50p 1649807
05/03/2012 21.00p 22.39p 20.75p 20.75p 1228238
02/03/2012 20.25p 21.75p 19.65p 21.00p 1565283
01/03/2012 19.00p 22.00p 19.00p 20.25p 4856105
29/02/2012 18.13p 19.00p 17.55p 17.87p 442682
28/02/2012 17.63p 18.50p 17.50p 18.00p 770637
27/02/2012 18.38p 18.50p 17.10p 17.63p 414128
24/02/2012 19.25p 19.25p 17.60p 18.38p 1299015
23/02/2012 17.25p 20.50p 17.00p 19.25p 1746356
22/02/2012 17.50p 18.00p 17.00p 17.25p 412725
21/02/2012 18.63p 18.88p 17.15p 17.50p 489466
20/02/2012 17.63p 19.00p 17.55p 18.63p 884165
17/02/2012 18.63p 18.64p 16.75p 17.63p 1004657
16/02/2012 19.25p 19.37p 18.19p 18.50p 832871
15/02/2012 19.50p 20.75p 19.00p 19.37p 1954504
14/02/2012 17.25p 19.90p 17.13p 19.25p 1971001
13/02/2012 16.50p 17.50p 16.25p 17.25p 975440
10/02/2012 16.75p 16.75p 15.77p 16.50p 552118
09/02/2012 16.00p 17.50p 15.88p 16.75p 2003331
08/02/2012 15.63p 16.56p 15.50p 16.00p 812934
07/02/2012 14.75p 15.75p 14.75p 15.63p 233044
06/02/2012 15.50p 16.00p 14.58p 14.75p 665016
03/02/2012 16.00p 16.00p 14.50p 15.50p 463341
02/02/2012 16.00p 16.50p 15.50p 16.00p 305596
01/02/2012 15.88p 16.93p 15.25p 16.00p 1444739
31/01/2012 15.50p 16.50p 15.36p 15.88p 1115071
30/01/2012 15.50p 15.75p 15.25p 15.50p 582709
27/01/2012 14.00p 16.00p 13.55p 15.50p 1752589
26/01/2012 14.25p 14.50p 13.25p 14.00p 536994
25/01/2012 14.50p 14.50p 13.55p 14.25p 444555
24/01/2012 14.50p 14.55p 14.29p 14.50p 335578
23/01/2012 13.75p 14.60p 13.66p 14.38p 792074
20/01/2012 14.38p 14.38p 13.66p 13.75p 232814
19/01/2012 14.50p 14.60p 14.25p 14.38p 1065121
18/01/2012 14.75p 15.00p 14.05p 14.38p 1370679
17/01/2012 14.75p 15.00p 14.37p 14.75p 662275
16/01/2012 14.50p 15.25p 14.25p 14.75p 637734
13/01/2012 15.00p 15.09p 14.35p 14.50p 549545
12/01/2012 15.38p 16.49p 14.75p 15.00p 2404918
11/01/2012 14.50p 15.80p 14.38p 14.88p 1160876
10/01/2012 15.25p 15.25p 14.16p 14.50p 1556497
09/01/2012 15.63p 16.40p 13.75p 15.25p 3743518
06/01/2012 9.88p 16.49p 9.77p 15.50p 10415681
05/01/2012 9.38p 10.24p 9.38p 9.88p 469715
04/01/2012 9.25p 10.00p 9.10p 9.38p 416744
03/01/2012 9.38p 9.75p 9.00p 9.13p 134193
30/12/2011 9.38p 9.75p 9.38p 9.38p 212147
29/12/2011 9.38p 9.70p 9.13p 9.38p 75586
28/12/2011 9.25p 10.00p 9.00p 9.38p 502554
23/12/2011 9.50p 9.50p 8.92p 9.25p 106840
22/12/2011 8.75p 10.75p 8.75p 9.50p 1463780
21/12/2011 8.25p 9.00p 8.00p 8.75p 1004670
20/12/2011 8.25p 8.45p 8.18p 8.25p 113488
19/12/2011 8.50p 8.50p 8.01p 8.25p 520355
16/12/2011 8.63p 8.63p 8.13p 8.50p 317476
15/12/2011 8.75p 8.75p 8.55p 8.63p 72836
14/12/2011 9.00p 9.75p 8.58p 8.75p 673364
13/12/2011 9.00p 9.00p 8.55p 9.00p 50000
12/12/2011 9.00p 9.30p 8.65p 9.00p 51496
09/12/2011 8.75p 9.00p 8.60p 8.75p 133324
08/12/2011 9.50p 9.50p 8.54p 8.75p 423458
07/12/2011 9.75p 9.75p 9.27p 9.50p 123102
06/12/2011 9.75p 10.48p 9.51p 9.75p 566082
05/12/2011 9.38p 9.59p 9.01p 9.25p 125764
02/12/2011 9.13p 9.75p 8.76p 9.75p 340862
01/12/2011 9.13p 9.50p 8.76p 9.13p 55657
30/11/2011 8.75p 8.90p 8.75p 8.75p 70563
29/11/2011 8.75p 8.80p 8.56p 8.75p 24843
28/11/2011 8.75p 8.80p 8.55p 8.75p 20037
25/11/2011 9.00p 9.00p 8.55p 8.75p 416431
24/11/2011 9.00p 9.18p 8.80p 9.00p 16708
23/11/2011 9.00p 9.25p 8.83p 9.00p 62047
22/11/2011 9.38p 9.60p 8.63p 9.00p 312675
21/11/2011 9.38p 9.38p 9.12p 9.38p 99755
18/11/2011 9.38p 9.65p 9.25p 9.38p 125489
17/11/2011 10.00p 10.00p 9.38p 9.38p 128501
16/11/2011 11.00p 11.20p 9.80p 10.13p 806091
15/11/2011 10.63p 11.56p 10.33p 11.00p 1863544
14/11/2011 9.38p 10.50p 9.15p 10.25p 552000
11/11/2011 8.75p 9.40p 8.75p 9.25p 159775
10/11/2011 8.75p 8.75p 8.55p 8.75p 43237
09/11/2011 9.38p 9.38p 8.75p 8.75p 91567
08/11/2011 9.38p 9.38p 9.19p 9.38p 90474

*Close Price adjusted for both dividends and splits