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
07/03/2018 1.17p 1.22p 1.16p 1.21p 8303841
06/03/2018 1.22p 1.29p 1.18p 1.19p 38666688
05/03/2018 1.22p 1.28p 1.16p 1.22p 54246412
02/03/2018 1.29p 1.39p 1.15p 1.22p 139931808
01/03/2018 1.43p 1.43p 1.22p 1.29p 120928808
28/02/2018 1.69p 1.85p 1.52p 1.74p 64190336
27/02/2018 1.64p 1.84p 1.60p 1.69p 49791360
26/02/2018 1.52p 1.88p 1.52p 1.63p 71509464
23/02/2018 1.44p 1.60p 1.36p 1.53p 35711424
22/02/2018 1.52p 1.54p 1.38p 1.44p 19420084
21/02/2018 1.37p 1.59p 1.37p 1.52p 48193000
20/02/2018 1.28p 1.43p 1.19p 1.37p 35705512
19/02/2018 1.19p 1.30p 1.12p 1.28p 13125344
16/02/2018 1.23p 1.23p 1.15p 1.19p 23168620
15/02/2018 1.39p 1.49p 1.20p 1.23p 62194720
14/02/2018 1.20p 1.45p 1.20p 1.36p 64941368
13/02/2018 1.17p 1.24p 1.14p 1.20p 27994526
12/02/2018 1.08p 1.18p 1.01p 1.17p 46006096
09/02/2018 1.10p 1.15p 1.06p 1.08p 21516602
08/02/2018 1.03p 1.18p 0.99p 1.09p 31521564
07/02/2018 0.97p 1.04p 0.94p 1.03p 19416284
06/02/2018 0.95p 0.97p 0.90p 0.97p 9297764
05/02/2018 1.01p 1.03p 0.98p 0.98p 5506751
02/02/2018 1.02p 1.03p 0.98p 1.01p 6048944
01/02/2018 1.05p 1.06p 0.98p 1.02p 4798744
31/01/2018 1.07p 1.09p 1.02p 1.05p 11713390
30/01/2018 1.04p 1.10p 1.00p 1.07p 16091584
29/01/2018 1.03p 1.07p 1.03p 1.04p 3801252
26/01/2018 0.97p 1.06p 0.97p 1.03p 21315776
25/01/2018 1.02p 1.04p 0.94p 0.97p 19529816
24/01/2018 1.01p 1.05p 0.96p 1.02p 14962611
23/01/2018 1.07p 1.07p 0.93p 1.01p 30609402
22/01/2018 1.15p 1.17p 1.05p 1.07p 8118631
19/01/2018 1.10p 1.20p 1.08p 1.15p 8263383
18/01/2018 1.12p 1.20p 1.08p 1.10p 17720952
17/01/2018 1.03p 1.15p 1.01p 1.12p 21739078
16/01/2018 0.99p 1.06p 0.98p 1.03p 15149077
15/01/2018 0.96p 1.03p 0.95p 0.99p 25273272
12/01/2018 0.98p 1.00p 0.93p 0.96p 17040716
11/01/2018 0.93p 0.99p 0.92p 0.98p 17060508
10/01/2018 0.83p 0.95p 0.83p 0.93p 6996613
09/01/2018 0.86p 0.94p 0.82p 0.83p 12232085
08/01/2018 0.86p 0.90p 0.82p 0.86p 2396616
05/01/2018 0.86p 0.86p 0.81p 0.84p 3922232
04/01/2018 0.83p 0.90p 0.82p 0.86p 9503956
03/01/2018 0.87p 0.87p 0.82p 0.83p 11441253
02/01/2018 0.91p 0.92p 0.85p 0.87p 8176034
29/12/2017 0.83p 0.95p 0.82p 0.91p 18635460
28/12/2017 0.75p 0.84p 0.75p 0.82p 12237799
27/12/2017 0.74p 0.77p 0.72p 0.75p 2707120
22/12/2017 0.67p 0.75p 0.65p 0.74p 10371431
21/12/2017 0.75p 0.75p 0.66p 0.69p 10765304
20/12/2017 0.72p 0.77p 0.71p 0.75p 4406565
19/12/2017 0.76p 0.76p 0.71p 0.72p 3468428
18/12/2017 0.75p 0.76p 0.70p 0.76p 7058586
15/12/2017 0.76p 0.77p 0.73p 0.75p 8937398
14/12/2017 0.80p 0.80p 0.75p 0.76p 9217740
13/12/2017 0.79p 0.82p 0.78p 0.80p 5157044
12/12/2017 0.82p 0.85p 0.78p 0.79p 4886135
11/12/2017 0.82p 0.85p 0.80p 0.82p 15009468
08/12/2017 0.84p 0.86p 0.79p 0.82p 3921954
07/12/2017 0.81p 0.87p 0.79p 0.84p 4210868
06/12/2017 0.82p 0.85p 0.79p 0.81p 7113612
05/12/2017 0.83p 0.85p 0.80p 0.82p 8729869
04/12/2017 0.79p 0.88p 0.79p 0.83p 6137056
01/12/2017 0.77p 0.92p 0.77p 0.79p 19916388
30/11/2017 0.73p 0.95p 0.73p 0.77p 60281868
29/11/2017 0.79p 0.79p 0.70p 0.72p 14016521
28/11/2017 0.79p 0.79p 0.73p 0.79p 13032663
27/11/2017 0.86p 0.86p 0.78p 0.79p 14045315
24/11/2017 0.83p 0.89p 0.82p 0.86p 5591158
23/11/2017 0.84p 0.84p 0.81p 0.82p 8404971
22/11/2017 0.83p 0.89p 0.82p 0.84p 14380580
21/11/2017 0.88p 0.88p 0.82p 0.83p 20722474
20/11/2017 0.93p 0.94p 1.00p 0.88p 15319747
17/11/2017 0.83p 0.95p 0.80p 0.93p 31305916
16/11/2017 0.83p 0.87p 0.80p 0.83p 13356640
15/11/2017 0.81p 0.88p 0.80p 0.83p 12978008
14/11/2017 0.88p 0.88p 0.80p 0.81p 19395264
13/11/2017 0.90p 0.90p 0.84p 0.88p 32650250
10/11/2017 0.89p 0.91p 0.86p 0.90p 19751232
09/11/2017 0.92p 0.95p 0.88p 0.89p 16318178
08/11/2017 0.92p 0.93p 0.90p 0.92p 15773455
07/11/2017 0.94p 0.94p 0.90p 0.92p 22128624
06/11/2017 0.96p 0.96p 0.92p 0.94p 7800810
03/11/2017 0.98p 0.98p 0.93p 0.96p 20506524
02/11/2017 0.99p 1.06p 0.95p 0.98p 19476274
01/11/2017 1.01p 1.02p 0.95p 0.98p 17254424
31/10/2017 1.02p 1.03p 0.97p 1.01p 15118911
30/10/2017 1.01p 1.06p 0.97p 1.02p 13205695
27/10/2017 1.03p 1.07p 1.01p 1.01p 45674608
26/10/2017 1.01p 1.08p 1.00p 1.03p 24193356
25/10/2017 1.02p 1.07p 0.99p 1.01p 27580168
24/10/2017 0.97p 1.07p 0.95p 1.02p 37532416
23/10/2017 0.98p 1.02p 0.95p 0.97p 17089880
20/10/2017 0.91p 1.08p 0.90p 0.98p 47272976
19/10/2017 0.94p 0.94p 0.90p 0.91p 9921626
18/10/2017 0.92p 0.94p 0.90p 0.94p 37073704
17/10/2017 0.96p 0.97p 0.92p 0.93p 19110466
16/10/2017 0.98p 1.00p 0.93p 0.96p 26448944
13/10/2017 0.98p 1.01p 0.96p 0.98p 23017594
12/10/2017 0.99p 0.99p 0.96p 0.98p 34437224
11/10/2017 1.06p 1.06p 0.99p 0.99p 47642200
10/10/2017 1.08p 1.08p 1.01p 1.06p 37988568
09/10/2017 1.11p 1.11p 1.02p 1.08p 53000316
06/10/2017 1.05p 1.14p 1.04p 1.11p 52002260
05/10/2017 0.96p 1.10p 0.96p 1.05p 37182080
04/10/2017 0.98p 1.02p 0.96p 0.96p 24866046
03/10/2017 0.99p 0.99p 0.94p 0.98p 23864494
02/10/2017 1.01p 1.01p 0.94p 0.99p 26224824
29/09/2017 1.04p 1.04p 0.99p 1.01p 23867180
28/09/2017 1.03p 1.07p 1.01p 1.04p 46247584
27/09/2017 0.96p 1.09p 0.94p 1.03p 29101196
26/09/2017 1.07p 1.08p 0.96p 0.96p 24107516
25/09/2017 1.09p 1.09p 0.98p 1.03p 26844444
22/09/2017 0.93p 1.09p 0.91p 1.09p 38071128
21/09/2017 0.95p 0.96p 0.86p 0.93p 42560488
20/09/2017 1.01p 1.01p 0.96p 0.96p 21906658
19/09/2017 1.02p 1.02p 0.98p 1.01p 28337740
18/09/2017 1.07p 1.07p 1.02p 1.02p 34368940
15/09/2017 1.13p 1.14p 1.04p 1.07p 20132504
14/09/2017 1.14p 1.14p 1.10p 1.13p 20170308
13/09/2017 1.07p 1.14p 1.05p 1.14p 23414558
12/09/2017 1.08p 1.11p 1.04p 1.07p 19276682
11/09/2017 1.14p 1.14p 1.04p 1.08p 18736906
08/09/2017 1.04p 1.19p 1.04p 1.14p 42888120
07/09/2017 1.08p 1.08p 1.03p 1.04p 30717796
06/09/2017 1.12p 1.13p 1.07p 1.08p 24938776
05/09/2017 1.12p 1.17p 1.03p 1.11p 37694456
04/09/2017 1.18p 1.20p 1.12p 1.12p 249000
01/09/2017 0.96p 1.25p 0.94p 1.20p 108875384
31/08/2017 0.85p 0.99p 0.83p 0.96p 43708384
30/08/2017 0.92p 0.92p 0.83p 0.85p 38904328
29/08/2017 1.00p 1.00p 0.86p 0.92p 41995192
25/08/2017 1.03p 1.03p 1.00p 1.00p 17586532
24/08/2017 1.06p 1.06p 1.03p 1.03p 27494852
23/08/2017 1.09p 1.09p 1.06p 1.06p 19503572
22/08/2017 1.11p 1.11p 1.06p 1.09p 25091066
21/08/2017 1.13p 1.13p 1.07p 1.11p 12847707
18/08/2017 1.12p 1.13p 1.09p 1.13p 11230006
17/08/2017 1.12p 1.15p 1.11p 1.12p 11213980
16/08/2017 1.21p 1.19p 1.10p 1.12p 17378188
15/08/2017 1.17p 1.17p 1.13p 1.16p 13250418
14/08/2017 1.22p 1.29p 1.14p 1.17p 33926272
11/08/2017 1.12p 1.19p 1.11p 1.15p 28887412
10/08/2017 1.14p 1.16p 1.10p 1.12p 20386180
09/08/2017 1.21p 1.21p 1.13p 1.14p 30258064
08/08/2017 1.12p 1.29p 1.08p 1.21p 58993932
07/08/2017 1.17p 1.17p 1.10p 1.12p 38287232
04/08/2017 1.21p 1.21p 1.17p 1.17p 31446100
03/08/2017 1.19p 1.22p 1.18p 1.21p 21606088
02/08/2017 1.24p 1.24p 1.16p 1.22p 38369344
01/08/2017 1.32p 1.32p 1.18p 1.24p 45022288
31/07/2017 1.40p 1.40p 1.27p 1.32p 64030776
28/07/2017 1.13p 1.40p 1.09p 1.40p 105656128
27/07/2017 1.21p 1.21p 1.08p 1.13p 77256720
26/07/2017 1.28p 1.31p 1.18p 1.20p 89262840
25/07/2017 1.28p 1.33p 1.21p 1.28p 81861568
24/07/2017 1.27p 1.39p 1.24p 1.28p 88148864
21/07/2017 1.16p 1.35p 1.08p 1.24p 122509552
20/07/2017 1.23p 1.23p 1.12p 1.14p 63148688
19/07/2017 1.25p 1.34p 1.16p 1.23p 108562392
18/07/2017 1.11p 1.27p 0.97p 1.23p 184301392
17/07/2017 1.24p 1.24p 1.06p 1.11p 134945488
14/07/2017 1.24p 1.33p 1.24p 1.24p 86723736
13/07/2017 1.37p 1.68p 1.16p 1.26p 194632480
12/07/2017 1.53p 1.53p 1.37p 1.37p 4127311
11/07/2017 1.36p 1.53p 1.30p 1.53p 218812
10/07/2017 0.88p 1.50p 0.88p 1.29p 360502848
07/07/2017 0.75p 0.88p 0.75p 0.88p 6746809
06/07/2017 0.66p 0.88p 0.63p 0.75p 385902112
05/07/2017 0.46p 0.65p 0.46p 0.63p 143952096
04/07/2017 0.49p 0.50p 0.44p 0.46p 40890344
03/07/2017 0.39p 0.56p 0.36p 0.47p 168007168
30/06/2017 0.41p 0.41p 0.34p 0.36p 33446708
29/06/2017 0.43p 0.43p 0.41p 0.41p 4164140
28/06/2017 0.42p 0.44p 0.39p 0.43p 16824904
27/06/2017 0.43p 0.43p 0.42p 0.42p 7077598
26/06/2017 0.41p 0.46p 0.41p 0.43p 32033920
23/06/2017 0.42p 0.43p 0.41p 0.41p 33798740
22/06/2017 0.58p 0.60p 0.41p 0.42p 0
21/06/2017 0.32p 0.50p 0.31p 0.46p 0
20/06/2017 0.33p 0.33p 0.31p 0.31p 0
19/06/2017 0.32p 0.33p 0.32p 0.33p 0
16/06/2017 0.32p 0.33p 0.32p 0.32p 3388846
15/06/2017 0.33p 0.33p 0.32p 0.32p 12771157
14/06/2017 0.31p 0.33p 0.30p 0.33p 11568743
13/06/2017 0.31p 0.31p 0.30p 0.31p 13014172
12/06/2017 0.32p 0.32p 0.30p 0.31p 25095412
09/06/2017 0.32p 0.32p 0.32p 0.32p 28410
08/06/2017 0.32p 0.32p 0.32p 0.32p 627991
07/06/2017 0.32p 0.32p 0.31p 0.32p 2456588
06/06/2017 0.32p 0.32p 0.31p 0.32p 4700459
05/06/2017 0.32p 0.32p 0.31p 0.32p 3552746
02/06/2017 0.33p 0.33p 0.31p 0.32p 5233577
01/06/2017 0.33p 0.33p 0.32p 0.33p 4353808
31/05/2017 0.33p 0.34p 0.33p 0.33p 3633529
30/05/2017 0.34p 0.34p 0.32p 0.33p 18115536
26/05/2017 0.33p 0.34p 0.32p 0.34p 3527375
25/05/2017 0.34p 0.35p 0.32p 0.33p 18321434

*Close Price adjusted for both dividends and splits