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
08/04/2010 10.50p 10.99p 10.25p 10.75p 897415
07/04/2010 10.50p 10.75p 10.25p 10.50p 395405
06/04/2010 10.50p 10.70p 10.25p 10.50p 224694
01/04/2010 10.25p 10.55p 10.25p 10.50p 202806
31/03/2010 9.75p 10.45p 9.75p 10.25p 456255
30/03/2010 9.50p 9.95p 8.75p 9.63p 284294
29/03/2010 9.50p 9.75p 9.00p 9.50p 230101
26/03/2010 9.25p 9.70p 8.85p 9.50p 303553
25/03/2010 9.50p 9.60p 8.55p 9.25p 303807
24/03/2010 9.75p 9.75p 9.10p 9.50p 125890
23/03/2010 9.75p 9.76p 9.25p 9.75p 207014
22/03/2010 10.00p 10.00p 9.13p 9.75p 229401
19/03/2010 9.63p 10.00p 9.30p 10.00p 642777
18/03/2010 10.00p 10.00p 9.13p 9.63p 296470
17/03/2010 9.88p 10.00p 9.75p 10.00p 2395
16/03/2010 9.88p 9.88p 9.59p 9.88p 9491
15/03/2010 10.25p 10.25p 9.59p 9.88p 104181
12/03/2010 10.25p 10.30p 9.75p 10.25p 190243
11/03/2010 10.25p 10.25p 9.53p 10.25p 31577
10/03/2010 9.50p 10.25p 9.30p 10.25p 80712
09/03/2010 9.50p 10.00p 9.30p 9.50p 43683
08/03/2010 9.75p 10.20p 9.37p 9.50p 115747
05/03/2010 9.75p 10.12p 9.38p 9.75p 255545
04/03/2010 10.00p 10.15p 9.75p 9.75p 214168
03/03/2010 9.75p 10.25p 9.55p 10.00p 121821
02/03/2010 10.25p 10.60p 9.60p 9.75p 276414
01/03/2010 9.88p 11.00p 9.75p 10.25p 663263
26/02/2010 9.50p 10.25p 9.29p 9.88p 197086
25/02/2010 9.75p 10.00p 9.38p 9.50p 179219
24/02/2010 9.63p 10.00p 9.25p 9.75p 315750
23/02/2010 9.63p 10.00p 9.25p 9.63p 72639
22/02/2010 9.75p 10.00p 9.13p 9.63p 298579
19/02/2010 9.50p 10.00p 9.00p 9.63p 473031
18/02/2010 9.75p 10.00p 9.30p 9.50p 173007
17/02/2010 9.75p 10.25p 9.25p 9.75p 412999
16/02/2010 9.88p 11.00p 9.25p 9.75p 162167
15/02/2010 10.25p 11.00p 9.50p 9.88p 101369
12/02/2010 10.00p 11.25p 9.75p 10.25p 28182
11/02/2010 10.50p 11.00p 9.15p 10.00p 459486
10/02/2010 11.00p 11.50p 9.25p 10.50p 593395
09/02/2010 10.50p 11.40p 9.88p 11.00p 636767
08/02/2010 10.50p 10.75p 10.00p 10.50p 58798
05/02/2010 10.50p 11.00p 9.50p 10.50p 215076
04/02/2010 10.50p 11.00p 10.00p 10.50p 467541
03/02/2010 10.25p 10.75p 9.25p 10.50p 954780
02/02/2010 10.50p 11.25p 9.75p 10.25p 75395
01/02/2010 10.50p 11.25p 9.94p 10.50p 122224
29/01/2010 10.75p 11.25p 9.50p 10.00p 726993
28/01/2010 10.75p 11.50p 10.50p 10.75p 84621
27/01/2010 11.00p 11.50p 10.35p 10.75p 49388
26/01/2010 11.50p 11.70p 10.50p 11.00p 259868
25/01/2010 10.75p 12.50p 10.75p 11.50p 975293
22/01/2010 10.00p 12.00p 9.20p 10.75p 988186
21/01/2010 9.63p 10.50p 9.57p 10.00p 180721
20/01/2010 10.00p 10.50p 9.10p 9.63p 140913
19/01/2010 9.75p 10.15p 9.75p 10.00p 253007
18/01/2010 10.25p 10.50p 9.25p 9.75p 527405
15/01/2010 10.50p 10.50p 9.50p 10.25p 120242
14/01/2010 10.25p 10.50p 9.55p 10.50p 86972
13/01/2010 11.00p 11.00p 9.50p 10.25p 271333
12/01/2010 11.00p 11.03p 10.00p 11.00p 329676
11/01/2010 11.00p 11.50p 10.70p 11.00p 285320
08/01/2010 10.75p 11.25p 10.00p 11.00p 117364
07/01/2010 10.25p 11.00p 10.00p 10.50p 920940
06/01/2010 10.25p 10.74p 9.75p 10.25p 507198
05/01/2010 10.50p 10.99p 9.25p 10.25p 566353
04/01/2010 10.25p 11.50p 9.75p 10.50p 1399528
31/12/2009 10.25p 10.28p 10.25p 10.25p 2808
30/12/2009 9.63p 10.40p 9.50p 10.25p 141357
29/12/2009 10.25p 10.25p 8.75p 9.63p 191049
24/12/2009 9.63p 11.00p 9.35p 10.25p 85078
23/12/2009 10.25p 12.00p 9.50p 9.63p 296530
22/12/2009 10.00p 10.43p 9.75p 10.25p 342215
21/12/2009 9.88p 10.24p 9.50p 10.00p 668374
18/12/2009 10.25p 10.25p 9.00p 9.88p 628301
17/12/2009 10.25p 12.00p 9.50p 10.25p 554803
16/12/2009 11.25p 11.25p 9.00p 10.25p 935461
15/12/2009 13.25p 13.25p 10.00p 11.25p 5061676
14/12/2009 13.25p 13.25p 12.50p 13.00p 311539
11/12/2009 13.75p 15.00p 13.00p 13.50p 270122
10/12/2009 12.50p 15.00p 12.50p 13.75p 831024
09/12/2009 12.50p 15.00p 12.50p 12.50p 409389
08/12/2009 13.00p 13.25p 12.50p 12.50p 755359
07/12/2009 13.25p 13.50p 12.50p 13.00p 733980
04/12/2009 15.25p 15.75p 13.25p 13.75p 228005
03/12/2009 13.00p 16.99p 13.00p 15.50p 1604993
02/12/2009 13.50p 15.00p 12.50p 13.00p 487770
01/12/2009 12.75p 15.00p 11.75p 13.50p 796061
30/11/2009 14.00p 14.00p 12.25p 12.75p 498988
27/11/2009 14.25p 14.75p 12.50p 14.00p 236938
26/11/2009 14.50p 15.25p 13.50p 14.25p 264263
25/11/2009 15.00p 17.00p 14.50p 14.50p 17500
24/11/2009 15.25p 16.00p 14.25p 15.00p 216514
23/11/2009 16.75p 16.98p 14.00p 15.25p 265697
20/11/2009 16.00p 17.30p 15.25p 16.75p 326828
19/11/2009 15.00p 17.00p 14.10p 16.00p 181241
18/11/2009 15.25p 16.25p 13.50p 15.00p 247742
17/11/2009 16.50p 16.59p 14.45p 15.25p 128048
16/11/2009 15.25p 16.50p 15.00p 16.00p 373718
13/11/2009 16.50p 16.50p 13.75p 15.25p 238975
12/11/2009 16.75p 17.00p 15.75p 16.50p 360582
11/11/2009 16.75p 16.78p 15.50p 16.75p 239401
10/11/2009 17.75p 17.83p 16.00p 16.75p 353205
09/11/2009 16.25p 18.50p 16.25p 17.75p 193119
06/11/2009 17.75p 17.74p 15.65p 16.25p 314868
05/11/2009 19.25p 18.80p 14.50p 17.75p 720475
04/11/2009 20.50p 20.50p 18.00p 19.25p 721372
03/11/2009 20.25p 23.70p 20.25p 20.50p 868879
02/11/2009 20.25p 21.00p 19.00p 20.25p 266770
30/10/2009 20.00p 20.75p 20.00p 20.25p 84671
29/10/2009 19.00p 20.50p 17.50p 20.00p 309459
28/10/2009 21.75p 21.75p 18.50p 19.00p 551384
27/10/2009 21.75p 22.00p 20.00p 21.75p 157948
26/10/2009 23.50p 23.50p 21.75p 21.75p 278170
23/10/2009 22.25p 25.00p 20.50p 23.50p 320906
22/10/2009 20.75p 26.50p 20.90p 22.00p 299903
21/10/2009 20.50p 21.00p 20.00p 20.75p 389223
20/10/2009 23.00p 22.66p 19.00p 20.50p 233060
19/10/2009 23.00p 23.95p 20.05p 22.50p 273244
16/10/2009 23.00p 23.95p 22.11p 23.00p 99935
15/10/2009 22.75p 25.00p 19.00p 23.00p 803602
14/10/2009 25.75p 26.94p 20.00p 22.75p 398446
13/10/2009 25.75p 28.00p 23.00p 24.25p 588556
12/10/2009 16.25p 25.50p 22.00p 24.25p 3343591
09/10/2009 14.50p 17.25p 14.50p 16.25p 877546
08/10/2009 13.25p 15.20p 11.60p 14.50p 592029
07/10/2009 13.75p 13.75p 13.25p 13.25p 230217
06/10/2009 15.25p 15.95p 12.40p 13.75p 917224
05/10/2009 13.75p 17.50p 14.49p 15.25p 4343506
02/10/2009 10.25p 15.80p 10.20p 13.75p 6818656
01/10/2009 8.00p 10.70p 8.00p 9.88p 5254975
30/09/2009 7.38p 7.50p 7.25p 7.25p 77657
29/09/2009 6.00p 7.45p 6.24p 7.00p 239868
28/09/2009 5.88p 7.50p 5.75p 6.00p 185086
25/09/2009 6.50p 6.50p 5.75p 5.88p 164074
24/09/2009 6.88p 6.63p 6.50p 6.63p 7000
23/09/2009 6.88p 8.50p 6.88p 6.88p 107772
22/09/2009 6.88p 7.25p 6.88p 6.88p 40000
21/09/2009 7.13p 7.25p 6.88p 6.88p 321405

*Close Price adjusted for both dividends and splits