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
21/01/2011 21.75p 22.00p 21.12p 21.50p 303450
20/01/2011 23.00p 23.00p 21.00p 21.75p 838475
19/01/2011 23.50p 23.52p 22.75p 23.00p 362714
18/01/2011 24.25p 24.50p 23.00p 23.50p 249941
17/01/2011 23.08p 27.68p 23.08p 24.25p 2138783
14/01/2011 20.85p 23.95p 20.85p 23.00p 768648
13/01/2011 21.50p 21.65p 20.75p 20.75p 332775
12/01/2011 21.30p 21.65p 21.00p 21.50p 175265
11/01/2011 21.55p 21.70p 20.25p 21.50p 156548
10/01/2011 22.25p 22.25p 21.00p 21.50p 550684
07/01/2011 22.00p 22.50p 21.50p 22.25p 224868
06/01/2011 23.25p 23.25p 22.00p 22.25p 366905
05/01/2011 23.75p 23.90p 22.75p 23.25p 520962
04/01/2011 24.25p 24.75p 23.02p 23.75p 807007
31/12/2010 23.75p 24.50p 23.60p 24.25p 356182
30/12/2010 23.75p 24.65p 21.25p 23.75p 554710
29/12/2010 23.75p 23.88p 22.75p 23.50p 406078
24/12/2010 23.75p 23.95p 22.08p 23.75p 742346
23/12/2010 26.75p 26.95p 23.00p 24.25p 3352457
22/12/2010 23.50p 28.50p 23.38p 27.25p 4398697
21/12/2010 22.50p 25.50p 22.50p 23.50p 1640758
20/12/2010 19.75p 23.48p 19.75p 22.50p 1397423
17/12/2010 18.50p 20.00p 18.11p 19.75p 327462
16/12/2010 19.50p 19.50p 18.20p 18.50p 371499
15/12/2010 20.50p 20.50p 19.00p 19.50p 157980
14/12/2010 19.75p 21.50p 19.75p 20.50p 568220
13/12/2010 19.50p 20.70p 18.90p 19.75p 1080108
10/12/2010 18.75p 18.95p 17.65p 18.75p 428326
09/12/2010 18.00p 20.00p 18.00p 18.75p 1410843
08/12/2010 19.00p 19.30p 17.00p 18.00p 894127
07/12/2010 18.50p 20.50p 18.00p 19.00p 1926726
06/12/2010 16.25p 18.00p 15.50p 17.75p 2880644
03/12/2010 16.75p 16.75p 15.75p 16.25p 456954
02/12/2010 16.50p 17.00p 16.00p 16.75p 459362
01/12/2010 16.75p 16.75p 16.00p 16.50p 699960
30/11/2010 16.75p 17.25p 16.50p 16.75p 542430
29/11/2010 16.75p 17.00p 16.25p 16.75p 640233
26/11/2010 17.25p 17.50p 16.00p 17.25p 664912
25/11/2010 16.75p 17.50p 16.75p 17.25p 856570
24/11/2010 17.75p 17.75p 16.25p 16.75p 796326
23/11/2010 18.75p 18.75p 16.75p 17.75p 1019664
22/11/2010 19.25p 19.50p 17.50p 18.75p 768167
19/11/2010 19.25p 20.00p 18.75p 19.25p 543469
18/11/2010 16.50p 22.50p 16.10p 19.50p 3877076
17/11/2010 17.00p 17.09p 15.63p 16.50p 908795
16/11/2010 17.25p 17.25p 16.61p 17.00p 164383
15/11/2010 17.25p 17.25p 16.75p 17.25p 306309
12/11/2010 16.75p 18.00p 16.55p 17.25p 1178319
11/11/2010 17.00p 17.00p 16.25p 16.75p 258109
10/11/2010 17.75p 17.75p 16.25p 17.00p 636298
09/11/2010 18.00p 18.00p 16.60p 17.75p 827878
08/11/2010 19.25p 19.25p 17.25p 18.00p 451351
05/11/2010 19.00p 19.75p 18.00p 19.25p 356196
04/11/2010 17.50p 20.50p 17.23p 19.00p 1369193
03/11/2010 17.00p 18.00p 16.00p 17.50p 967985
02/11/2010 17.75p 17.75p 16.50p 17.00p 650693
01/11/2010 17.75p 18.00p 16.80p 17.75p 1265747
29/10/2010 22.00p 22.70p 18.65p 19.00p 1221798
28/10/2010 21.25p 23.70p 20.66p 23.50p 623112
27/10/2010 19.50p 21.00p 19.00p 20.75p 560430
26/10/2010 20.25p 20.25p 19.00p 19.50p 829089
25/10/2010 20.75p 21.50p 19.75p 20.25p 347693
22/10/2010 21.00p 21.11p 20.01p 20.75p 661857
21/10/2010 22.00p 22.00p 20.50p 21.00p 367579
20/10/2010 22.25p 22.25p 21.25p 22.00p 504905
19/10/2010 22.50p 23.00p 21.25p 22.25p 422744
18/10/2010 22.75p 23.13p 22.00p 22.50p 273225
15/10/2010 23.00p 23.50p 22.00p 23.00p 441634
14/10/2010 23.25p 23.25p 22.16p 23.00p 332638
13/10/2010 23.50p 24.00p 23.00p 23.25p 468852
12/10/2010 24.00p 24.15p 23.00p 23.50p 406952
11/10/2010 23.75p 24.50p 23.50p 24.00p 700636
08/10/2010 22.50p 25.00p 22.00p 23.75p 1266215
07/10/2010 23.25p 23.75p 21.63p 22.25p 817428
06/10/2010 24.25p 24.25p 22.25p 23.25p 865329
05/10/2010 24.50p 24.95p 23.75p 24.25p 722695
04/10/2010 24.75p 25.00p 24.00p 24.50p 363853
01/10/2010 25.50p 25.85p 23.50p 24.75p 611838
30/09/2010 25.50p 26.50p 25.00p 25.50p 787407
29/09/2010 23.75p 28.63p 23.15p 25.50p 1249162
28/09/2010 22.25p 25.00p 21.65p 23.75p 1009646
27/09/2010 21.25p 22.25p 21.00p 22.25p 427593
24/09/2010 20.50p 22.00p 20.35p 21.25p 352160
23/09/2010 20.50p 21.13p 19.13p 21.00p 803650
22/09/2010 20.00p 21.38p 19.30p 20.25p 599236
21/09/2010 21.00p 21.00p 18.30p 20.00p 975685
20/09/2010 21.25p 22.00p 19.75p 21.00p 598902
17/09/2010 22.75p 22.85p 20.75p 21.25p 653280
16/09/2010 22.50p 23.50p 22.00p 22.75p 484390
15/09/2010 22.50p 24.00p 22.00p 22.50p 282615
14/09/2010 21.25p 23.00p 21.25p 22.50p 343250
13/09/2010 20.75p 22.00p 20.15p 21.00p 261246
10/09/2010 21.25p 21.94p 20.37p 20.75p 174699
09/09/2010 20.00p 21.50p 18.55p 21.25p 619690
08/09/2010 22.50p 22.74p 19.50p 20.00p 687585
07/09/2010 23.00p 23.39p 22.00p 22.50p 333633
06/09/2010 22.75p 24.00p 22.00p 23.00p 717961
03/09/2010 24.50p 25.80p 22.00p 22.75p 1380157
02/09/2010 19.75p 23.50p 19.75p 23.25p 766626
01/09/2010 19.50p 20.00p 18.50p 19.75p 486375
31/08/2010 16.75p 19.25p 16.50p 19.25p 1715392
27/08/2010 16.00p 17.25p 15.83p 16.75p 417177
26/08/2010 16.00p 16.50p 15.50p 16.00p 211579
25/08/2010 16.25p 16.35p 15.50p 16.00p 349935
24/08/2010 16.25p 16.46p 15.28p 16.25p 339836
23/08/2010 16.25p 16.30p 15.50p 16.25p 117903
20/08/2010 17.00p 17.00p 16.00p 16.25p 112868
19/08/2010 17.00p 17.00p 15.75p 16.75p 359202
18/08/2010 18.00p 18.00p 16.00p 17.00p 158238
17/08/2010 19.00p 19.00p 17.38p 18.00p 354747
16/08/2010 17.00p 20.00p 16.63p 19.00p 591339
13/08/2010 16.25p 17.50p 15.75p 17.00p 188466
12/08/2010 16.75p 17.00p 15.25p 16.25p 210467
11/08/2010 17.75p 17.75p 15.55p 16.75p 566668
10/08/2010 17.50p 18.15p 16.75p 17.75p 154785
09/08/2010 17.50p 18.25p 16.50p 17.50p 595405
06/08/2010 17.50p 18.50p 17.05p 17.50p 52948
05/08/2010 17.50p 18.50p 17.05p 17.50p 215328
04/08/2010 17.50p 18.25p 17.08p 17.50p 243721
03/08/2010 18.25p 19.00p 16.75p 17.50p 443067
02/08/2010 18.50p 19.00p 18.00p 18.25p 261723
30/07/2010 18.75p 19.00p 18.25p 18.50p 137076
29/07/2010 19.25p 19.50p 18.30p 18.75p 475763
28/07/2010 18.50p 20.40p 18.25p 19.25p 349441
27/07/2010 18.75p 18.75p 17.20p 18.50p 103521
26/07/2010 19.25p 19.25p 17.11p 18.75p 383835
23/07/2010 19.75p 20.25p 18.50p 19.25p 609959
22/07/2010 19.25p 20.69p 18.05p 19.75p 447199
21/07/2010 22.50p 22.50p 18.50p 19.25p 708262
20/07/2010 22.50p 23.00p 21.60p 22.50p 588252
19/07/2010 21.75p 23.50p 21.50p 22.50p 892840
16/07/2010 18.50p 23.00p 18.50p 21.75p 1216502
15/07/2010 17.75p 18.90p 17.75p 18.50p 96831
14/07/2010 18.25p 19.00p 17.10p 17.75p 308632
13/07/2010 18.25p 18.55p 17.25p 18.00p 181823
12/07/2010 19.00p 19.25p 17.90p 18.25p 262379
09/07/2010 20.50p 20.50p 18.25p 19.00p 330173
08/07/2010 20.00p 21.00p 18.75p 20.50p 451505
07/07/2010 20.75p 20.75p 19.50p 20.00p 231492
06/07/2010 20.50p 21.40p 19.85p 20.75p 355381
05/07/2010 20.00p 20.75p 19.00p 20.25p 600296
02/07/2010 19.50p 21.90p 19.00p 20.00p 426995
01/07/2010 17.00p 20.50p 15.36p 19.25p 758631
30/06/2010 17.00p 17.25p 14.55p 17.00p 1140752
29/06/2010 20.50p 20.72p 15.75p 17.00p 1167572
28/06/2010 22.50p 22.50p 18.25p 20.50p 1006212
25/06/2010 23.75p 25.25p 21.00p 22.50p 551435
24/06/2010 24.25p 24.25p 22.75p 23.25p 419430
23/06/2010 24.00p 24.35p 23.50p 24.25p 387356
22/06/2010 24.25p 24.34p 23.26p 24.00p 378729
21/06/2010 23.50p 25.00p 23.50p 24.25p 536190
18/06/2010 24.50p 24.50p 22.75p 23.50p 1370020
17/06/2010 25.50p 25.50p 23.50p 24.50p 436706
16/06/2010 24.75p 25.75p 24.67p 25.50p 605550
15/06/2010 24.75p 26.25p 24.65p 24.75p 539726
14/06/2010 23.75p 27.00p 23.75p 24.75p 1797122
11/06/2010 23.75p 24.30p 23.00p 23.75p 588514
10/06/2010 23.25p 24.45p 22.50p 23.75p 471553
09/06/2010 21.50p 24.00p 21.50p 23.25p 624327
08/06/2010 23.50p 23.88p 21.25p 21.50p 358559
07/06/2010 22.75p 24.35p 22.25p 23.00p 350841
04/06/2010 24.75p 24.75p 22.00p 22.75p 264761
03/06/2010 24.25p 24.80p 23.60p 24.50p 171078
02/06/2010 24.75p 25.00p 23.40p 24.00p 188734
01/06/2010 24.25p 26.50p 23.75p 24.75p 448033
28/05/2010 23.50p 26.00p 23.10p 24.25p 1141118
27/05/2010 25.50p 26.75p 23.00p 23.00p 415455
26/05/2010 28.50p 29.69p 23.20p 25.00p 1367499
25/05/2010 31.50p 31.80p 27.50p 27.50p 1165994
24/05/2010 24.00p 34.35p 24.00p 31.50p 1619868
21/05/2010 23.00p 25.99p 20.50p 24.50p 696734
20/05/2010 22.00p 24.50p 21.65p 23.00p 803207
19/05/2010 21.50p 23.50p 21.00p 22.00p 870316
18/05/2010 20.25p 22.85p 18.25p 21.25p 1621782
17/05/2010 18.50p 28.00p 18.50p 20.25p 3813401
14/05/2010 16.75p 19.25p 16.75p 18.75p 813502
13/05/2010 16.50p 17.20p 15.50p 16.75p 347779
12/05/2010 17.25p 17.77p 16.30p 16.50p 352176
11/05/2010 16.25p 18.00p 15.50p 17.25p 991201
10/05/2010 14.00p 16.50p 14.00p 16.25p 599686
07/05/2010 13.75p 14.00p 13.75p 14.00p 308196
06/05/2010 14.25p 14.75p 13.50p 14.25p 199649
05/05/2010 15.25p 15.25p 14.00p 14.25p 514469
04/05/2010 14.50p 15.50p 13.55p 15.25p 349933
30/04/2010 13.50p 15.00p 13.31p 14.50p 797499
29/04/2010 12.75p 13.50p 12.13p 13.50p 202908
28/04/2010 12.50p 12.95p 12.13p 12.75p 71033
27/04/2010 12.50p 13.10p 12.26p 12.50p 33824
26/04/2010 12.50p 12.50p 12.13p 12.50p 52511
23/04/2010 12.00p 12.75p 11.70p 12.50p 117366
22/04/2010 12.25p 12.25p 11.88p 12.00p 20092
21/04/2010 12.50p 12.85p 12.10p 12.25p 40950
20/04/2010 12.25p 12.50p 11.55p 12.50p 82962
19/04/2010 13.00p 13.00p 12.25p 12.25p 232302
16/04/2010 13.25p 13.25p 12.00p 13.00p 273508
15/04/2010 14.00p 14.10p 12.60p 13.25p 343225
14/04/2010 14.25p 14.75p 12.90p 14.00p 1121237
13/04/2010 11.00p 14.95p 10.40p 14.00p 1094319
12/04/2010 10.75p 11.39p 10.58p 11.00p 182469
09/04/2010 10.75p 10.96p 10.25p 10.75p 32433

*Close Price adjusted for both dividends and splits