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
07/11/2011 9.25p 9.50p 9.01p 9.38p 600962
04/11/2011 9.25p 9.49p 9.01p 9.25p 55633
03/11/2011 8.75p 9.25p 8.75p 9.25p 44922
02/11/2011 9.13p 9.25p 9.00p 9.13p 257964
01/11/2011 9.38p 9.38p 9.00p 9.13p 69701
31/10/2011 9.88p 9.88p 9.30p 9.38p 116000
28/10/2011 9.88p 10.50p 9.50p 9.88p 181549
27/10/2011 9.88p 10.25p 9.63p 9.75p 552629
26/10/2011 10.00p 10.75p 9.70p 9.88p 165474
25/10/2011 10.38p 10.40p 9.94p 10.00p 80221
24/10/2011 10.50p 10.65p 10.25p 10.38p 200181
21/10/2011 9.63p 10.85p 9.63p 10.50p 465055
20/10/2011 8.50p 9.99p 8.50p 9.63p 503831
19/10/2011 8.50p 9.00p 8.50p 8.50p 60578
18/10/2011 8.75p 8.95p 8.63p 8.63p 97927
17/10/2011 9.00p 9.00p 8.53p 8.75p 117227
14/10/2011 8.88p 9.25p 8.59p 9.00p 149635
13/10/2011 9.13p 9.15p 8.75p 8.88p 103239
12/10/2011 9.13p 9.22p 8.84p 9.00p 495237
11/10/2011 9.25p 9.25p 8.84p 9.13p 71414
10/10/2011 8.88p 9.25p 8.73p 9.25p 55709
07/10/2011 8.88p 8.88p 8.73p 8.88p 2000
06/10/2011 8.38p 8.82p 8.38p 8.63p 283075
05/10/2011 8.13p 8.75p 8.13p 8.38p 286137
04/10/2011 9.25p 9.25p 7.65p 8.13p 527338
03/10/2011 9.38p 9.38p 8.60p 9.25p 120783
30/09/2011 9.50p 9.90p 9.27p 9.38p 203958
29/09/2011 9.50p 9.75p 9.25p 9.50p 295746
28/09/2011 9.50p 9.70p 9.30p 9.50p 72726
27/09/2011 9.50p 10.00p 9.16p 9.50p 612506
26/09/2011 9.88p 9.88p 9.44p 9.50p 56000
23/09/2011 9.75p 10.09p 9.50p 9.88p 205088
22/09/2011 10.38p 10.87p 9.88p 9.88p 400320
21/09/2011 10.38p 11.00p 10.38p 10.50p 837417
20/09/2011 9.88p 10.75p 9.50p 10.38p 607468
19/09/2011 10.25p 10.25p 9.88p 9.88p 98131
16/09/2011 9.13p 10.50p 9.13p 10.25p 338253
15/09/2011 9.25p 9.50p 9.00p 9.13p 243647
14/09/2011 9.63p 9.63p 9.00p 9.25p 203794
13/09/2011 9.63p 9.80p 9.29p 9.63p 93413
12/09/2011 9.50p 9.85p 9.18p 9.63p 93413
09/09/2011 10.38p 10.38p 9.63p 10.00p 130696
08/09/2011 10.50p 10.50p 10.25p 10.38p 147467
07/09/2011 10.38p 10.68p 10.38p 10.50p 52752
06/09/2011 10.75p 10.75p 10.10p 10.38p 117372
05/09/2011 11.25p 11.25p 10.75p 10.75p 103647
02/09/2011 11.50p 11.50p 11.01p 11.25p 116367
01/09/2011 11.38p 11.59p 11.31p 11.50p 122601
31/08/2011 11.25p 11.70p 11.14p 11.38p 268461
30/08/2011 10.50p 12.40p 10.50p 11.25p 566729
26/08/2011 10.63p 10.65p 10.50p 10.50p 50000
25/08/2011 11.25p 11.35p 10.61p 10.63p 243451
24/08/2011 11.38p 11.58p 11.10p 11.25p 899024
23/08/2011 9.75p 11.75p 9.75p 11.38p 757168
22/08/2011 9.75p 9.88p 9.39p 9.75p 222953
19/08/2011 9.63p 9.85p 9.33p 9.75p 58939
18/08/2011 10.38p 10.38p 9.23p 9.63p 171427
17/08/2011 10.25p 10.53p 10.08p 10.38p 84193
16/08/2011 11.25p 11.25p 10.00p 10.25p 203765
15/08/2011 10.13p 11.50p 9.75p 11.25p 171171
12/08/2011 9.75p 10.50p 9.58p 9.75p 182955
11/08/2011 9.38p 10.00p 9.00p 9.75p 317068
10/08/2011 8.50p 10.50p 8.50p 9.25p 348679
09/08/2011 8.13p 8.56p 7.51p 8.50p 534937
08/08/2011 8.25p 9.25p 8.07p 8.88p 255146
05/08/2011 8.63p 9.25p 6.75p 9.00p 986590
04/08/2011 10.50p 10.50p 8.25p 9.13p 496388
03/08/2011 10.75p 10.75p 10.25p 10.50p 301173
02/08/2011 11.75p 11.75p 10.12p 10.75p 360815
01/08/2011 11.75p 11.88p 11.50p 11.75p 393615
29/07/2011 11.88p 12.22p 11.50p 11.75p 404805
28/07/2011 11.88p 12.00p 11.45p 11.88p 711468
27/07/2011 13.50p 13.50p 11.00p 12.13p 840709
26/07/2011 13.00p 13.71p 13.00p 13.12p 35545
25/07/2011 13.00p 13.34p 12.75p 12.88p 354120
22/07/2011 12.88p 13.12p 12.76p 13.00p 166394
21/07/2011 12.88p 13.04p 12.50p 12.88p 122346
20/07/2011 13.00p 13.00p 12.75p 12.88p 206554
19/07/2011 13.38p 13.38p 12.75p 13.00p 68933
18/07/2011 13.25p 13.75p 13.03p 13.38p 167357
15/07/2011 13.12p 13.30p 12.85p 13.25p 44225
14/07/2011 12.88p 13.25p 12.88p 13.12p 73411
13/07/2011 13.25p 13.50p 12.76p 12.88p 326830
12/07/2011 13.75p 14.00p 13.25p 13.50p 190054
11/07/2011 14.00p 14.13p 13.50p 13.75p 205780
08/07/2011 14.25p 14.25p 13.75p 14.00p 81938
07/07/2011 13.25p 15.52p 13.25p 14.25p 1195563
06/07/2011 13.25p 13.50p 13.00p 13.25p 143176
05/07/2011 13.50p 13.90p 13.02p 13.25p 190082
04/07/2011 13.75p 14.26p 13.00p 13.50p 205592
01/07/2011 13.63p 14.50p 13.55p 13.75p 945156
30/06/2011 13.50p 14.50p 13.15p 13.63p 203202
29/06/2011 13.50p 13.58p 13.03p 13.50p 49929
28/06/2011 13.50p 13.69p 13.50p 13.50p 39630
27/06/2011 13.12p 14.19p 12.66p 13.50p 250962
24/06/2011 13.75p 14.25p 13.00p 13.12p 211955
23/06/2011 14.25p 14.25p 13.25p 13.75p 246930
22/06/2011 14.25p 14.40p 14.03p 14.25p 150835
21/06/2011 14.62p 14.62p 13.80p 14.25p 175539
20/06/2011 14.62p 15.00p 14.25p 14.62p 341529
17/06/2011 15.50p 15.50p 14.10p 14.62p 518004
16/06/2011 16.00p 16.00p 15.00p 15.50p 296682
15/06/2011 16.00p 16.00p 15.75p 16.00p 298201
14/06/2011 16.00p 16.28p 15.53p 16.00p 366947
13/06/2011 15.75p 16.40p 15.63p 16.00p 589763
10/06/2011 16.50p 16.90p 14.75p 15.75p 1958921
09/06/2011 15.13p 15.50p 14.50p 14.75p 527256
08/06/2011 15.25p 15.25p 14.62p 15.13p 528751
07/06/2011 15.25p 15.50p 15.00p 15.25p 1421155
06/06/2011 15.25p 15.40p 15.00p 15.25p 151455
03/06/2011 14.88p 15.50p 14.75p 15.25p 648083
02/06/2011 15.25p 15.30p 14.75p 14.88p 241588
01/06/2011 14.38p 15.50p 14.25p 15.25p 333730
31/05/2011 13.50p 14.44p 13.20p 14.25p 126967
27/05/2011 13.50p 14.00p 12.50p 13.25p 747951
26/05/2011 13.50p 13.75p 13.01p 13.50p 108319
25/05/2011 13.50p 13.70p 13.21p 13.50p 148808
24/05/2011 13.88p 14.00p 13.00p 13.50p 80377
23/05/2011 14.75p 15.50p 13.82p 14.00p 186563
20/05/2011 15.00p 15.00p 14.23p 14.75p 16709
19/05/2011 14.25p 15.44p 14.11p 15.00p 119952
18/05/2011 14.25p 14.37p 14.25p 14.25p 66776
17/05/2011 14.50p 14.57p 14.00p 14.25p 109090
16/05/2011 14.75p 14.75p 13.80p 14.50p 128114
13/05/2011 15.00p 15.20p 14.08p 14.75p 32279
12/05/2011 14.50p 15.37p 14.38p 15.00p 111491
11/05/2011 14.75p 14.93p 14.25p 14.50p 58196
10/05/2011 14.50p 15.00p 14.15p 14.75p 185240
09/05/2011 13.75p 14.50p 13.53p 14.50p 72221
06/05/2011 14.25p 14.44p 13.50p 13.75p 320240
05/05/2011 15.25p 15.25p 13.93p 14.25p 289265
04/05/2011 15.38p 15.50p 14.50p 15.25p 224125
03/05/2011 15.38p 15.65p 15.00p 15.38p 227557
28/04/2011 14.75p 15.63p 14.75p 15.38p 37559
27/04/2011 15.38p 16.00p 14.17p 14.62p 360679
26/04/2011 15.25p 15.38p 15.25p 15.38p 25249
21/04/2011 15.38p 15.50p 15.00p 15.25p 76461
20/04/2011 15.50p 15.60p 15.04p 15.38p 78858
19/04/2011 15.63p 15.67p 15.25p 15.50p 55840
18/04/2011 16.00p 16.20p 14.62p 15.63p 87541
15/04/2011 16.37p 16.37p 15.56p 16.00p 63761
14/04/2011 15.75p 16.80p 15.70p 16.37p 165172
13/04/2011 16.37p 16.37p 15.55p 15.75p 243751
12/04/2011 15.75p 17.00p 15.71p 16.37p 436761
11/04/2011 15.50p 16.00p 15.31p 15.75p 293581
08/04/2011 15.00p 15.75p 14.75p 15.13p 371704
07/04/2011 15.38p 15.38p 14.84p 15.00p 103028
06/04/2011 15.50p 15.50p 14.90p 15.38p 373910
05/04/2011 15.50p 15.50p 15.00p 15.50p 422186
04/04/2011 14.38p 15.89p 14.38p 15.50p 614160
01/04/2011 14.88p 15.38p 14.15p 14.38p 378337
31/03/2011 17.00p 17.34p 14.26p 14.88p 1209581
30/03/2011 18.25p 18.25p 16.50p 16.75p 225912
29/03/2011 18.63p 20.95p 17.56p 18.25p 1408549
28/03/2011 15.00p 18.75p 15.00p 18.63p 1091395
25/03/2011 14.75p 15.50p 14.66p 15.00p 350902
24/03/2011 14.88p 14.95p 14.55p 14.75p 82976
23/03/2011 13.38p 16.38p 12.76p 14.88p 1206208
22/03/2011 14.00p 14.34p 13.25p 13.38p 429405
21/03/2011 14.25p 14.50p 12.50p 14.00p 661925
18/03/2011 14.25p 14.25p 14.00p 14.25p 263870
17/03/2011 14.50p 14.80p 14.00p 14.25p 307005
16/03/2011 14.88p 15.15p 14.27p 14.50p 226594
15/03/2011 14.75p 15.10p 14.00p 14.88p 469589
14/03/2011 15.63p 15.73p 14.61p 15.50p 379668
11/03/2011 15.88p 15.94p 15.00p 15.63p 700041
10/03/2011 16.88p 16.81p 16.00p 16.13p 324712
09/03/2011 16.88p 17.00p 16.50p 16.88p 191782
08/03/2011 16.88p 17.13p 16.50p 16.88p 163470
07/03/2011 16.63p 16.88p 16.25p 16.88p 373486
04/03/2011 17.13p 17.08p 16.35p 16.63p 283444
03/03/2011 17.25p 17.30p 16.50p 17.13p 173314
02/03/2011 17.63p 17.60p 17.01p 17.25p 110365
01/03/2011 18.13p 18.09p 17.50p 17.63p 199134
28/02/2011 17.50p 18.50p 17.51p 18.13p 395852
25/02/2011 16.88p 17.60p 17.00p 17.50p 231557
24/02/2011 16.88p 17.10p 15.75p 16.88p 634709
23/02/2011 17.13p 17.20p 16.50p 16.88p 857325
22/02/2011 18.00p 17.70p 17.00p 17.25p 403716
21/02/2011 18.13p 18.05p 17.25p 18.00p 404957
18/02/2011 18.50p 18.34p 17.63p 18.13p 340609
17/02/2011 19.00p 19.00p 18.25p 18.63p 265379
16/02/2011 18.75p 19.46p 18.50p 19.00p 266336
15/02/2011 20.25p 20.75p 18.67p 18.75p 294705
14/02/2011 18.13p 20.60p 18.13p 20.25p 939076
11/02/2011 19.00p 19.00p 17.58p 18.25p 375814
10/02/2011 20.39p 20.50p 18.00p 18.25p 1003273
09/02/2011 18.76p 18.90p 17.50p 18.75p 279401
08/02/2011 19.60p 19.60p 18.70p 19.00p 609002
07/02/2011 19.78p 19.78p 18.50p 19.25p 423462
04/02/2011 19.85p 20.20p 19.50p 20.00p 360958
03/02/2011 20.22p 20.25p 19.77p 20.00p 158305
02/02/2011 19.78p 20.25p 19.75p 20.00p 197795
01/02/2011 20.50p 20.50p 19.25p 20.00p 255608
31/01/2011 21.25p 21.25p 19.75p 20.50p 125931
28/01/2011 20.50p 22.00p 20.50p 21.25p 223578
27/01/2011 19.50p 20.75p 18.75p 20.50p 460469
26/01/2011 20.25p 20.50p 19.35p 19.75p 442889
25/01/2011 21.00p 21.00p 19.00p 20.00p 532507
24/01/2011 21.50p 21.50p 20.50p 21.00p 312893

*Close Price adjusted for both dividends and splits