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
07/10/2019 0.08p 0.09p 0.07p 0.07p 224912912
04/10/2019 0.07p 0.10p 0.06p 0.08p 496233408
03/10/2019 0.05p 0.08p 0.05p 0.07p 332819872
02/10/2019 0.06p 0.06p 0.05p 0.05p 263410304
01/10/2019 0.06p 0.06p 0.06p 0.06p 406504
30/09/2019 0.06p 0.06p 0.06p 0.06p 4412529
27/09/2019 0.06p 0.06p 0.06p 0.06p 6918885
26/09/2019 0.06p 0.07p 0.06p 0.06p 13648525
25/09/2019 0.06p 0.06p 0.06p 0.06p 965365
24/09/2019 0.07p 0.07p 0.06p 0.06p 6342818
23/09/2019 0.07p 0.07p 0.07p 0.07p 2014880
20/09/2019 0.06p 0.07p 0.06p 0.07p 34759728
19/09/2019 0.06p 0.07p 0.06p 0.06p 7793414
18/09/2019 0.06p 0.06p 0.05p 0.06p 10592638
17/09/2019 0.06p 0.06p 0.06p 0.06p 2639506
16/09/2019 0.07p 0.07p 0.06p 0.06p 1973853
13/09/2019 0.06p 0.07p 0.06p 0.07p 12202648
12/09/2019 0.07p 0.08p 0.07p 0.07p 14714639
11/09/2019 0.09p 0.09p 0.06p 0.07p 53706564
10/09/2019 0.09p 0.09p 0.08p 0.09p 1504572
09/09/2019 0.09p 0.09p 0.08p 0.09p 5362134
06/09/2019 0.10p 0.10p 0.08p 0.09p 7671395
05/09/2019 0.10p 0.10p 0.09p 0.10p 1654361
04/09/2019 0.10p 0.10p 0.09p 0.10p 1523028
03/09/2019 0.10p 0.10p 0.09p 0.10p 1741785
02/09/2019 0.10p 0.10p 0.10p 0.10p 987573
30/08/2019 0.10p 0.10p 0.09p 0.10p 804408
29/08/2019 0.10p 0.10p 0.09p 0.10p 552378
28/08/2019 0.10p 0.10p 0.10p 0.10p 0
27/08/2019 0.10p 0.10p 0.09p 0.10p 15000
23/08/2019 0.11p 0.11p 0.10p 0.10p 2594629
22/08/2019 0.12p 0.12p 0.10p 0.11p 4389266
21/08/2019 0.12p 0.12p 0.10p 0.12p 3350790
20/08/2019 0.12p 0.12p 0.10p 0.12p 615239
19/08/2019 0.11p 0.12p 0.10p 0.12p 5684113
16/08/2019 0.11p 0.11p 0.10p 0.11p 1708512
15/08/2019 0.12p 0.12p 0.09p 0.11p 3130825
14/08/2019 0.12p 0.12p 0.09p 0.12p 2008311
13/08/2019 0.12p 0.12p 0.10p 0.12p 3115849
12/08/2019 0.12p 0.12p 0.10p 0.12p 3565856
09/08/2019 0.10p 0.12p 0.10p 0.12p 7216364
08/08/2019 0.11p 0.11p 0.09p 0.10p 7950005
07/08/2019 0.12p 0.12p 0.10p 0.11p 1363147
06/08/2019 0.12p 0.12p 0.10p 0.12p 7259668
05/08/2019 0.12p 0.12p 0.11p 0.12p 1415000
02/08/2019 0.12p 0.12p 0.11p 0.12p 2463091
01/08/2019 0.12p 0.12p 0.11p 0.12p 428295
31/07/2019 0.12p 0.12p 0.11p 0.12p 1011591
30/07/2019 0.11p 0.12p 0.11p 0.12p 7732235
29/07/2019 0.12p 0.13p 0.11p 0.13p 8404032
26/07/2019 0.12p 0.13p 0.10p 0.12p 10584994
25/07/2019 0.13p 0.14p 0.10p 0.12p 57110372
24/07/2019 0.15p 0.15p 0.13p 0.13p 5292204
23/07/2019 0.19p 0.19p 0.12p 0.15p 34795000
22/07/2019 0.21p 0.21p 0.19p 0.19p 250000
19/07/2019 0.20p 0.21p 0.19p 0.21p 157287
18/07/2019 0.21p 0.21p 0.19p 0.20p 2245320
17/07/2019 0.21p 0.22p 0.19p 0.21p 6270000
16/07/2019 0.21p 0.22p 0.20p 0.21p 6156491
15/07/2019 0.21p 0.22p 0.20p 0.21p 1681948
12/07/2019 0.19p 0.23p 0.18p 0.21p 11273820
11/07/2019 0.23p 0.24p 0.21p 0.23p 295637
10/07/2019 0.23p 0.24p 0.22p 0.23p 2658523
09/07/2019 0.23p 0.24p 0.22p 0.23p 1676230
08/07/2019 0.23p 0.24p 0.22p 0.23p 4318807
05/07/2019 0.25p 0.25p 0.22p 0.23p 10507348
04/07/2019 0.22p 0.26p 0.21p 0.25p 14187601
03/07/2019 0.25p 0.26p 0.22p 0.22p 11690279
02/07/2019 0.23p 0.28p 0.23p 0.25p 9895349
01/07/2019 0.25p 0.25p 0.22p 0.23p 4690782
28/06/2019 0.22p 0.25p 0.20p 0.25p 24861836
27/06/2019 0.24p 0.24p 0.20p 0.22p 2990528
26/06/2019 0.21p 0.24p 0.18p 0.24p 39281120
25/06/2019 0.24p 0.24p 0.20p 0.21p 17631052
24/06/2019 0.27p 0.27p 0.23p 0.24p 7717706
21/06/2019 0.26p 0.27p 0.25p 0.27p 7544204
20/06/2019 0.26p 0.27p 0.26p 0.26p 4196954
19/06/2019 0.23p 0.27p 0.23p 0.26p 24644582
18/06/2019 0.22p 0.24p 0.22p 0.22p 4465904
17/06/2019 0.21p 0.22p 0.21p 0.22p 7582250
14/06/2019 0.23p 0.23p 0.20p 0.21p 1388207
13/06/2019 0.22p 0.23p 0.21p 0.23p 5674937
12/06/2019 0.23p 0.23p 0.21p 0.22p 2056495
11/06/2019 0.24p 0.24p 0.22p 0.23p 2781880
10/06/2019 0.24p 0.24p 0.23p 0.24p 498904
07/06/2019 0.23p 0.25p 0.21p 0.24p 6542491
06/06/2019 0.21p 0.25p 0.20p 0.23p 6880996
05/06/2019 0.22p 0.22p 0.20p 0.21p 10313642
04/06/2019 0.23p 0.24p 0.21p 0.22p 6073455
03/06/2019 0.22p 0.24p 0.21p 0.23p 4664536
31/05/2019 0.22p 0.23p 0.21p 0.22p 1644864
30/05/2019 0.25p 0.25p 0.22p 0.22p 5413761
29/05/2019 0.24p 0.26p 0.24p 0.25p 4784411
28/05/2019 0.22p 0.24p 0.21p 0.24p 8108472
24/05/2019 0.24p 0.24p 0.22p 0.22p 2338465
23/05/2019 0.23p 0.25p 0.23p 0.24p 13198838
22/05/2019 0.23p 0.24p 0.23p 0.23p 936555
21/05/2019 0.24p 0.24p 0.21p 0.23p 3371920
20/05/2019 0.24p 0.24p 0.22p 0.24p 6285823
17/05/2019 0.25p 0.25p 0.24p 0.24p 4126905
16/05/2019 0.25p 0.25p 0.24p 0.25p 1137248
15/05/2019 0.25p 0.26p 0.24p 0.25p 1330327
14/05/2019 0.25p 0.26p 0.24p 0.25p 2211546
13/05/2019 0.27p 0.28p 0.24p 0.25p 12295202
10/05/2019 0.28p 0.29p 0.27p 0.27p 4072097
09/05/2019 0.28p 0.29p 0.26p 0.28p 11852166
08/05/2019 0.29p 0.29p 0.27p 0.28p 4359809
07/05/2019 0.29p 0.33p 0.26p 0.29p 50909084
03/05/2019 0.30p 0.30p 0.27p 0.29p 1002791
02/05/2019 0.30p 0.30p 0.28p 0.30p 3578797
01/05/2019 0.29p 0.30p 0.28p 0.30p 6101447
30/04/2019 0.30p 0.30p 0.26p 0.29p 32333322
29/04/2019 0.30p 0.32p 0.28p 0.30p 11167683
26/04/2019 0.31p 0.36p 0.29p 0.30p 44017308
25/04/2019 0.29p 0.32p 0.27p 0.31p 13736273
24/04/2019 0.30p 0.30p 0.29p 0.29p 12771675
23/04/2019 0.29p 0.30p 0.28p 0.30p 7713134
18/04/2019 0.29p 0.29p 0.27p 0.29p 12849213
17/04/2019 0.31p 0.31p 0.27p 0.29p 5360492
16/04/2019 0.29p 0.31p 0.26p 0.31p 16338987
15/04/2019 0.31p 0.31p 0.28p 0.29p 10766787
12/04/2019 0.29p 0.31p 0.29p 0.31p 14389879
11/04/2019 0.29p 0.30p 0.28p 0.29p 17612172
10/04/2019 0.28p 0.31p 0.28p 0.29p 10287037
09/04/2019 0.31p 0.31p 0.28p 0.29p 18924912
08/04/2019 0.31p 0.32p 0.29p 0.31p 33731424
05/04/2019 0.31p 0.32p 0.30p 0.31p 1900000
04/04/2019 0.31p 0.32p 0.30p 0.31p 8497628
03/04/2019 0.30p 0.31p 0.29p 0.31p 12653130
02/04/2019 0.31p 0.31p 0.26p 0.30p 29749016
01/04/2019 0.34p 0.35p 0.30p 0.31p 35961740
29/03/2019 0.58p 0.58p 0.31p 0.34p 63785672
28/03/2019 0.54p 0.59p 0.54p 0.58p 13902948
27/03/2019 0.56p 0.56p 0.53p 0.54p 1131261
26/03/2019 0.54p 0.58p 0.54p 0.56p 10865502
25/03/2019 0.52p 0.55p 0.51p 0.54p 12821104
22/03/2019 0.52p 0.54p 0.52p 0.52p 4540726
21/03/2019 0.57p 0.57p 0.50p 0.52p 13689067
20/03/2019 0.58p 0.58p 0.55p 0.57p 3548589
19/03/2019 0.60p 0.60p 0.55p 0.58p 7593153
18/03/2019 0.60p 0.61p 0.58p 0.60p 2322464
15/03/2019 0.60p 0.60p 0.58p 0.60p 339167
14/03/2019 0.60p 0.60p 0.58p 0.60p 1091061
13/03/2019 0.60p 0.60p 0.58p 0.60p 2036410
12/03/2019 0.60p 0.61p 0.58p 0.60p 2094356
11/03/2019 0.59p 0.61p 0.57p 0.60p 2200716
08/03/2019 0.60p 0.60p 0.57p 0.59p 4584983
07/03/2019 0.61p 0.61p 0.59p 0.60p 6292920
06/03/2019 0.61p 0.62p 0.60p 0.61p 2418950
05/03/2019 0.62p 0.62p 0.60p 0.61p 3900075
04/03/2019 0.63p 0.63p 0.61p 0.62p 3173573
01/03/2019 0.66p 0.66p 0.62p 0.63p 3944923
28/02/2019 0.67p 0.68p 0.65p 0.66p 5738150
27/02/2019 0.68p 0.69p 0.67p 0.67p 3684156
26/02/2019 0.72p 0.72p 0.67p 0.68p 2438939
25/02/2019 0.72p 0.73p 0.71p 0.72p 7868511
22/02/2019 0.72p 0.73p 0.71p 0.72p 1202471
21/02/2019 0.79p 0.82p 0.71p 0.72p 18809146
20/02/2019 0.76p 0.78p 0.74p 0.76p 2229115
19/02/2019 0.72p 0.78p 0.71p 0.76p 6042290
18/02/2019 0.75p 0.80p 0.71p 0.72p 11480506
15/02/2019 0.71p 0.77p 0.69p 0.75p 15048077
14/02/2019 0.66p 0.71p 0.61p 0.71p 15820663
13/02/2019 0.67p 0.68p 0.62p 0.66p 15149500
12/02/2019 0.64p 0.68p 0.63p 0.67p 20144220
11/02/2019 0.62p 0.63p 0.58p 0.62p 3910870
08/02/2019 0.65p 0.65p 0.58p 0.62p 11522967
07/02/2019 0.61p 0.66p 0.58p 0.65p 12923639
06/02/2019 0.62p 0.63p 0.61p 0.61p 3799564
05/02/2019 0.66p 0.67p 0.59p 0.62p 13280810
04/02/2019 0.70p 0.70p 0.65p 0.66p 13665231
01/02/2019 0.71p 0.73p 0.69p 0.70p 14572079
31/01/2019 0.74p 0.74p 0.68p 0.71p 9479431
30/01/2019 0.74p 0.74p 0.71p 0.74p 8388078
29/01/2019 0.75p 0.76p 0.73p 0.74p 8974331
28/01/2019 0.80p 0.81p 0.73p 0.75p 21657534
25/01/2019 0.83p 0.89p 0.80p 0.80p 12965254
24/01/2019 0.83p 0.87p 0.80p 0.82p 11858647
23/01/2019 0.86p 0.87p 0.80p 0.81p 20575844
22/01/2019 0.93p 0.93p 0.84p 0.86p 4127398
21/01/2019 0.93p 0.93p 0.84p 0.93p 18474412
18/01/2019 0.94p 0.94p 0.89p 0.93p 8768937
17/01/2019 0.93p 0.98p 0.91p 0.94p 6736134
16/01/2019 0.90p 0.95p 0.88p 0.93p 4997152
15/01/2019 0.88p 0.90p 0.86p 0.90p 2517190
14/01/2019 0.91p 0.91p 0.86p 0.88p 1672761
11/01/2019 0.93p 0.94p 0.86p 0.91p 13811792
10/01/2019 0.85p 0.95p 0.83p 0.93p 7626013
09/01/2019 0.84p 0.87p 0.83p 0.85p 3847266
08/01/2019 0.86p 0.86p 0.84p 0.84p 1917486
07/01/2019 0.86p 0.89p 0.85p 0.86p 3317261
04/01/2019 0.85p 0.87p 0.83p 0.86p 10825349
03/01/2019 0.87p 0.93p 0.83p 0.85p 11836434
02/01/2019 0.80p 0.87p 0.80p 0.87p 3921336
31/12/2018 0.78p 0.82p 0.76p 0.80p 831944
28/12/2018 0.75p 0.82p 0.72p 0.78p 8903600
27/12/2018 0.82p 0.82p 0.75p 0.79p 4950232
24/12/2018 0.81p 0.82p 0.78p 0.82p 3268282
21/12/2018 0.82p 0.83p 0.79p 0.81p 3960526
20/12/2018 0.82p 0.82p 0.78p 0.82p 8827485

*Close Price adjusted for both dividends and splits