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
13/07/2020 0.03p 0.03p 0.03p 0.03p 0
10/07/2020 0.03p 0.03p 0.03p 0.03p 0
09/07/2020 0.03p 0.03p 0.03p 0.03p 0
08/07/2020 0.03p 0.03p 0.03p 0.03p 0
07/07/2020 0.03p 0.03p 0.03p 0.03p 0
06/07/2020 0.03p 0.03p 0.03p 0.03p 0
03/07/2020 0.03p 0.03p 0.03p 0.03p 0
02/07/2020 0.03p 0.03p 0.03p 0.03p 0
01/07/2020 0.03p 0.03p 0.03p 0.03p 0
30/06/2020 0.03p 0.03p 0.03p 0.03p 0
29/06/2020 0.03p 0.03p 0.03p 0.03p 0
26/06/2020 0.03p 0.03p 0.03p 0.03p 0
25/06/2020 0.03p 0.03p 0.03p 0.03p 0
24/06/2020 0.03p 0.03p 0.03p 0.03p 0
23/06/2020 0.03p 0.03p 0.03p 0.03p 0
22/06/2020 0.03p 0.03p 0.03p 0.03p 0
19/06/2020 0.03p 0.03p 0.03p 0.03p 0
18/06/2020 0.03p 0.03p 0.03p 0.03p 0
17/06/2020 0.03p 0.03p 0.03p 0.03p 0
16/06/2020 0.03p 0.03p 0.03p 0.03p 0
15/06/2020 0.03p 0.03p 0.03p 0.03p 0
12/06/2020 0.03p 0.03p 0.03p 0.03p 0
11/06/2020 0.03p 0.03p 0.03p 0.03p 0
10/06/2020 0.03p 0.03p 0.03p 0.03p 0
09/06/2020 0.03p 0.03p 0.03p 0.03p 0
08/06/2020 0.03p 0.03p 0.03p 0.03p 0
05/06/2020 0.03p 0.03p 0.03p 0.03p 0
04/06/2020 0.03p 0.03p 0.03p 0.03p 0
03/06/2020 0.03p 0.03p 0.03p 0.03p 0
02/06/2020 0.03p 0.03p 0.03p 0.03p 0
01/06/2020 0.03p 0.03p 0.03p 0.03p 0
01/06/2020 0.03p 0.03p 0.03p 0.03p 0
01/06/2020 0.03p 0.03p 0.03p 0.03p 0
01/06/2020 0.03p 0.03p 0.03p 0.03p 0
29/05/2020 0.03p 0.03p 0.03p 0.03p 0
28/05/2020 0.03p 0.03p 0.03p 0.03p 0
27/05/2020 0.03p 0.03p 0.03p 0.03p 0
26/05/2020 0.03p 0.03p 0.03p 0.03p 0
22/05/2020 0.03p 0.03p 0.03p 0.03p 0
21/05/2020 0.03p 0.03p 0.03p 0.03p 0
20/05/2020 0.03p 0.03p 0.03p 0.03p 0
19/05/2020 0.03p 0.03p 0.03p 0.03p 0
18/05/2020 0.03p 0.03p 0.03p 0.03p 0
15/05/2020 0.03p 0.03p 0.03p 0.03p 0
14/05/2020 0.03p 0.03p 0.03p 0.03p 0
13/05/2020 0.03p 0.03p 0.03p 0.03p 0
12/05/2020 0.03p 0.03p 0.03p 0.03p 0
11/05/2020 0.03p 0.03p 0.03p 0.03p 0
07/05/2020 0.03p 0.03p 0.03p 0.03p 0
06/05/2020 0.03p 0.03p 0.03p 0.03p 0
05/05/2020 0.03p 0.03p 0.03p 0.03p 0
01/05/2020 0.03p 0.03p 0.03p 0.03p 0
30/04/2020 0.03p 0.03p 0.03p 0.03p 0
29/04/2020 0.03p 0.03p 0.03p 0.03p 0
28/04/2020 0.03p 0.03p 0.03p 0.03p 0
27/04/2020 0.03p 0.03p 0.03p 0.03p 0
24/04/2020 0.03p 0.03p 0.03p 0.03p 0
23/04/2020 0.03p 0.03p 0.03p 0.03p 0
22/04/2020 0.03p 0.03p 0.03p 0.03p 0
21/04/2020 0.03p 0.03p 0.03p 0.03p 0
20/04/2020 0.03p 0.03p 0.03p 0.03p 0
17/04/2020 0.03p 0.03p 0.03p 0.03p 0
16/04/2020 0.03p 0.03p 0.03p 0.03p 0
15/04/2020 0.03p 0.03p 0.03p 0.03p 0
14/04/2020 0.03p 0.03p 0.03p 0.03p 0
13/04/2020 0.03p 0.03p 0.03p 0.03p 17807929
10/04/2020 0.03p 0.03p 0.03p 0.03p 17807929
09/04/2020 0.03p 0.03p 0.03p 0.03p 17807928
08/04/2020 0.03p 0.03p 0.03p 0.03p 41145484
07/04/2020 0.03p 0.03p 0.02p 0.03p 46091128
06/04/2020 0.02p 0.03p 0.02p 0.03p 153045584
03/04/2020 0.03p 0.03p 0.02p 0.02p 102377744
02/04/2020 0.03p 0.03p 0.02p 0.03p 87831712
01/04/2020 0.02p 0.03p 0.02p 0.03p 20856796
31/03/2020 0.03p 0.03p 0.02p 0.02p 20646192
30/03/2020 0.02p 0.03p 0.02p 0.03p 61419536
27/03/2020 0.02p 0.02p 0.02p 0.02p 75765272
26/03/2020 0.02p 0.02p 0.02p 0.02p 2633151
25/03/2020 0.02p 0.02p 0.02p 0.02p 14547487
24/03/2020 0.02p 0.02p 0.02p 0.02p 24739928
23/03/2020 0.02p 0.02p 0.02p 0.02p 64929808
20/03/2020 0.02p 0.02p 0.02p 0.02p 15859839
19/03/2020 0.02p 0.02p 0.02p 0.02p 78542480
18/03/2020 0.03p 0.03p 0.02p 0.02p 86428456
17/03/2020 0.04p 0.05p 0.02p 0.03p 361885664
16/03/2020 0.04p 0.04p 0.03p 0.04p 379517664
13/03/2020 0.03p 0.05p 0.02p 0.04p 647853504
12/03/2020 0.03p 0.03p 0.03p 0.03p 54112384
11/03/2020 0.03p 0.04p 0.03p 0.03p 83196704
10/03/2020 0.03p 0.03p 0.03p 0.03p 77695392
09/03/2020 0.04p 0.04p 0.03p 0.03p 48953276
06/03/2020 0.04p 0.04p 0.04p 0.04p 15459206
05/03/2020 0.04p 0.04p 0.04p 0.04p 44002176
04/03/2020 0.04p 0.04p 0.04p 0.04p 74740704
03/03/2020 0.04p 0.04p 0.04p 0.04p 70045240
02/03/2020 0.04p 0.04p 0.04p 0.04p 17753442
28/02/2020 0.04p 0.04p 0.04p 0.04p 117198368
27/02/2020 0.04p 0.04p 0.04p 0.04p 49933932
26/02/2020 0.04p 0.04p 0.04p 0.04p 181931904
25/02/2020 0.04p 0.05p 0.04p 0.04p 261130000
24/02/2020 0.04p 0.04p 0.04p 0.04p 33229920
21/02/2020 0.04p 0.05p 0.04p 0.04p 156265104
20/02/2020 0.04p 0.04p 0.04p 0.04p 22775932
19/02/2020 0.04p 0.04p 0.04p 0.04p 113214208
18/02/2020 0.04p 0.04p 0.04p 0.04p 189834496
17/02/2020 0.05p 0.05p 0.04p 0.04p 271903232
14/02/2020 0.05p 0.05p 0.04p 0.05p 382254496
13/02/2020 0.06p 0.07p 0.05p 0.05p 695869504
12/02/2020 0.05p 0.08p 0.05p 0.06p 1259812352
11/02/2020 0.04p 0.05p 0.04p 0.05p 138774912
10/02/2020 0.04p 0.04p 0.04p 0.04p 64129968
07/02/2020 0.04p 0.05p 0.04p 0.04p 555097664
06/02/2020 0.04p 0.04p 0.04p 0.04p 61222128
05/02/2020 0.04p 0.04p 0.04p 0.04p 136153856
04/02/2020 0.04p 0.04p 0.04p 0.04p 106844000
03/02/2020 0.04p 0.04p 0.04p 0.04p 31717644
31/01/2020 0.04p 0.04p 0.04p 0.04p 29012666
30/01/2020 0.04p 0.05p 0.04p 0.04p 100775552
29/01/2020 0.04p 0.04p 0.04p 0.04p 6899002
28/01/2020 0.05p 0.05p 0.04p 0.04p 29406088
27/01/2020 0.05p 0.05p 0.04p 0.05p 32836566
24/01/2020 0.05p 0.05p 0.05p 0.05p 20174612
23/01/2020 0.05p 0.05p 0.05p 0.05p 9087495
22/01/2020 0.05p 0.05p 0.05p 0.05p 62057668
21/01/2020 0.05p 0.05p 0.05p 0.05p 31050438
20/01/2020 0.05p 0.05p 0.05p 0.05p 3403008
17/01/2020 0.05p 0.06p 0.05p 0.05p 208658816
16/01/2020 0.05p 0.05p 0.05p 0.05p 260953
15/01/2020 0.05p 0.05p 0.05p 0.05p 18343622
14/01/2020 0.05p 0.05p 0.05p 0.05p 10694237
13/01/2020 0.05p 0.05p 0.05p 0.05p 18920610
10/01/2020 0.05p 0.05p 0.05p 0.05p 26014910
09/01/2020 0.05p 0.05p 0.05p 0.05p 10190038
08/01/2020 0.05p 0.05p 0.05p 0.05p 17251890
07/01/2020 0.05p 0.05p 0.05p 0.05p 38016564
06/01/2020 0.06p 0.06p 0.05p 0.05p 185552800
03/01/2020 0.07p 0.08p 0.06p 0.06p 236772032
02/01/2020 0.05p 0.07p 0.05p 0.07p 61628580
01/01/2020 0.05p 0.05p 0.05p 0.05p 18871814
31/12/2019 0.05p 0.05p 0.05p 0.05p 18871814
30/12/2019 0.05p 0.05p 0.05p 0.05p 4093975
27/12/2019 0.05p 0.05p 0.05p 0.05p 928580
26/12/2019 0.06p 0.06p 0.05p 0.05p 9238612
25/12/2019 0.06p 0.06p 0.05p 0.05p 9238612
24/12/2019 0.06p 0.06p 0.05p 0.05p 9238612
23/12/2019 0.05p 0.06p 0.05p 0.06p 45179596
20/12/2019 0.05p 0.05p 0.05p 0.05p 3100000
19/12/2019 0.06p 0.06p 0.05p 0.05p 21741228
18/12/2019 0.06p 0.06p 0.05p 0.06p 7694096
17/12/2019 0.06p 0.06p 0.06p 0.06p 16304034
16/12/2019 0.06p 0.06p 0.05p 0.06p 13683758
13/12/2019 0.06p 0.06p 0.05p 0.06p 13928287
12/12/2019 0.06p 0.06p 0.05p 0.06p 62067716
11/12/2019 0.06p 0.06p 0.06p 0.06p 13494592
10/12/2019 0.06p 0.06p 0.06p 0.06p 18775316
09/12/2019 0.06p 0.07p 0.06p 0.06p 86033456
06/12/2019 0.06p 0.06p 0.06p 0.06p 116975440
05/12/2019 0.07p 0.07p 0.06p 0.06p 41031752
04/12/2019 0.07p 0.09p 0.06p 0.07p 212792880
03/12/2019 0.06p 0.08p 0.06p 0.07p 165766464
02/12/2019 0.06p 0.06p 0.06p 0.06p 188030816
29/11/2019 0.05p 0.08p 0.05p 0.06p 331088224
28/11/2019 0.05p 0.05p 0.05p 0.05p 16152672
27/11/2019 0.05p 0.05p 0.05p 0.05p 36843640
26/11/2019 0.05p 0.05p 0.05p 0.05p 111261064
25/11/2019 0.06p 0.06p 0.05p 0.05p 68602792
22/11/2019 0.06p 0.06p 0.05p 0.06p 33249004
21/11/2019 0.06p 0.06p 0.05p 0.06p 57477276
20/11/2019 0.06p 0.06p 0.05p 0.06p 6097326
19/11/2019 0.05p 0.06p 0.05p 0.06p 55952672
18/11/2019 0.05p 0.05p 0.05p 0.05p 43557672
15/11/2019 0.05p 0.05p 0.05p 0.05p 57263716
14/11/2019 0.05p 0.05p 0.05p 0.05p 16669569
13/11/2019 0.05p 0.05p 0.05p 0.05p 50988328
12/11/2019 0.05p 0.06p 0.05p 0.05p 47226176
11/11/2019 0.06p 0.06p 0.05p 0.06p 44288036
08/11/2019 0.05p 0.06p 0.05p 0.06p 88013152
07/11/2019 0.05p 0.05p 0.05p 0.05p 39785912
06/11/2019 0.05p 0.05p 0.05p 0.05p 167083904
05/11/2019 0.06p 0.06p 0.05p 0.05p 222376576
04/11/2019 0.07p 0.08p 0.06p 0.06p 405334944
01/11/2019 0.07p 0.07p 0.06p 0.07p 10850084
31/10/2019 0.07p 0.07p 0.07p 0.07p 49962864
30/10/2019 0.08p 0.08p 0.07p 0.07p 42011348
29/10/2019 0.07p 0.08p 0.06p 0.08p 110119712
28/10/2019 0.07p 0.08p 0.06p 0.07p 111610768
25/10/2019 0.07p 0.07p 0.07p 0.07p 19282470
24/10/2019 0.07p 0.07p 0.07p 0.07p 9019459
23/10/2019 0.07p 0.08p 0.07p 0.07p 39864232
22/10/2019 0.08p 0.08p 0.07p 0.07p 28269522
21/10/2019 0.08p 0.09p 0.07p 0.08p 77821000
18/10/2019 0.07p 0.09p 0.06p 0.07p 370628640
17/10/2019 0.07p 0.07p 0.06p 0.07p 63260512
16/10/2019 0.07p 0.08p 0.07p 0.07p 129430528
15/10/2019 0.07p 0.07p 0.06p 0.07p 19657952
14/10/2019 0.08p 0.08p 0.06p 0.07p 73947232
11/10/2019 0.09p 0.09p 0.07p 0.08p 178828224
10/10/2019 0.08p 0.09p 0.08p 0.09p 111387232
09/10/2019 0.07p 0.08p 0.07p 0.08p 122417824
08/10/2019 0.07p 0.09p 0.07p 0.07p 141862832

*Close Price adjusted for both dividends and splits