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
24/05/2017 0.31p 0.34p 0.30p 0.34p 21314840
23/05/2017 0.33p 0.33p 0.31p 0.32p 14296835
22/05/2017 0.33p 0.33p 0.32p 0.33p 10867079
19/05/2017 0.35p 0.35p 0.32p 0.33p 34777664
18/05/2017 0.35p 0.35p 0.34p 0.35p 744858
17/05/2017 0.35p 0.35p 0.34p 0.35p 1944489
16/05/2017 0.36p 0.36p 0.34p 0.35p 18716416
15/05/2017 0.36p 0.36p 0.35p 0.36p 4139330
12/05/2017 0.36p 0.37p 0.34p 0.36p 526204
11/05/2017 0.35p 0.35p 0.33p 0.34p 17840180
10/05/2017 0.35p 0.35p 0.34p 0.35p 9066079
09/05/2017 0.36p 0.36p 0.34p 0.35p 3600211
08/05/2017 0.36p 0.36p 0.35p 0.36p 746486
05/05/2017 0.36p 0.36p 0.35p 0.36p 19835764
04/05/2017 0.36p 0.37p 0.36p 0.36p 5057631
03/05/2017 0.38p 0.38p 0.36p 0.37p 8388278
02/05/2017 0.38p 0.38p 0.37p 0.38p 2310711
28/04/2017 0.37p 0.38p 0.36p 0.38p 8298573
27/04/2017 0.42p 0.42p 0.37p 0.38p 14707325
26/04/2017 0.37p 0.37p 0.36p 0.37p 5723543
25/04/2017 0.37p 0.37p 0.36p 0.37p 6045427
24/04/2017 0.38p 0.38p 0.36p 0.37p 20351996
21/04/2017 0.37p 0.38p 0.35p 0.38p 25600182
20/04/2017 0.40p 0.40p 0.37p 0.38p 18239164
19/04/2017 0.40p 0.40p 0.39p 0.40p 19435460
18/04/2017 0.41p 0.41p 0.40p 0.40p 4291345
13/04/2017 0.41p 0.41p 0.40p 0.41p 4184070
12/04/2017 0.41p 0.41p 0.40p 0.41p 7045175
11/04/2017 0.41p 0.41p 0.40p 0.41p 1523495
10/04/2017 0.41p 0.41p 0.40p 0.41p 3109936
07/04/2017 0.41p 0.41p 0.40p 0.41p 12670890
06/04/2017 0.42p 0.42p 0.41p 0.42p 21818508
05/04/2017 0.41p 0.43p 0.41p 0.43p 27318972
04/04/2017 0.41p 0.42p 0.40p 0.41p 8919417
03/04/2017 0.43p 0.43p 0.40p 0.41p 16225646
31/03/2017 0.44p 0.46p 0.42p 0.43p 31262500
30/03/2017 0.42p 0.42p 0.41p 0.42p 11015840
29/03/2017 0.43p 0.43p 0.41p 0.42p 18910384
28/03/2017 0.42p 0.43p 0.40p 0.43p 34330984
27/03/2017 0.43p 0.43p 0.42p 0.43p 8449272
24/03/2017 0.42p 0.43p 0.41p 0.43p 11151156
23/03/2017 0.42p 0.42p 0.41p 0.42p 11902315
22/03/2017 0.43p 0.43p 0.41p 0.42p 17246292
21/03/2017 0.44p 0.44p 0.42p 0.43p 22220012
20/03/2017 0.45p 0.45p 0.43p 0.45p 17650760
17/03/2017 0.47p 0.47p 0.45p 0.46p 8706001
16/03/2017 0.46p 0.47p 0.45p 0.47p 17789200
15/03/2017 0.45p 0.47p 0.45p 0.46p 14664689
14/03/2017 0.46p 0.46p 0.44p 0.44p 24154622
13/03/2017 0.47p 0.47p 0.45p 0.46p 17072408
10/03/2017 0.48p 0.48p 0.46p 0.47p 16388489
09/03/2017 0.47p 0.48p 0.46p 0.48p 13187396
08/03/2017 0.49p 0.49p 0.47p 0.48p 11367806
07/03/2017 0.50p 0.50p 0.48p 0.49p 17032420
06/03/2017 0.49p 0.50p 0.48p 0.50p 10440963
03/03/2017 0.50p 0.50p 0.48p 0.49p 30172316
02/03/2017 0.49p 0.52p 0.48p 0.52p 15785518
01/03/2017 0.51p 0.51p 0.48p 0.49p 25217008
28/02/2017 0.48p 0.53p 0.48p 0.51p 64262316
27/02/2017 0.53p 0.53p 0.47p 0.48p 96733608
24/02/2017 0.55p 0.55p 0.51p 0.53p 63453656
23/02/2017 0.55p 0.58p 0.53p 0.55p 97612688
22/02/2017 0.55p 0.55p 0.52p 0.55p 94576432
21/02/2017 0.53p 0.58p 0.51p 0.55p 110678112
20/02/2017 0.50p 0.53p 0.47p 0.53p 85227568
17/02/2017 0.49p 0.50p 0.47p 0.50p 46163440
16/02/2017 0.49p 0.50p 0.48p 0.49p 37512556
15/02/2017 0.51p 0.52p 0.48p 0.49p 60697896
14/02/2017 0.48p 0.52p 0.46p 0.51p 81010600
13/02/2017 0.51p 0.52p 0.46p 0.48p 102281288
10/02/2017 0.51p 0.51p 0.48p 0.50p 42175064
09/02/2017 0.54p 0.54p 0.50p 0.52p 36967376
08/02/2017 0.58p 0.59p 0.52p 0.54p 98273520
07/02/2017 0.51p 0.56p 0.48p 0.56p 134590528
06/02/2017 0.55p 0.59p 0.49p 0.51p 142884400
03/02/2017 0.68p 0.76p 0.64p 0.65p 38957308
02/02/2017 0.68p 0.73p 0.62p 0.68p 49710404
01/02/2017 0.69p 0.78p 0.65p 0.68p 80025624
31/01/2017 0.45p 0.81p 0.45p 0.69p 271857664
30/01/2017 0.42p 0.43p 0.40p 0.41p 15215773
27/01/2017 0.45p 0.47p 0.40p 0.42p 35459480
26/01/2017 0.42p 0.59p 0.42p 0.45p 124178752
25/01/2017 0.41p 0.42p 0.39p 0.41p 8971309
24/01/2017 0.43p 0.45p 0.40p 0.41p 20944468
23/01/2017 0.45p 0.45p 0.41p 0.43p 10788790
20/01/2017 0.41p 0.45p 0.38p 0.45p 31261578
19/01/2017 0.44p 0.45p 0.40p 0.41p 9729328
18/01/2017 0.47p 0.48p 0.43p 0.44p 4222199
17/01/2017 0.44p 0.47p 0.43p 0.47p 10525459
16/01/2017 0.45p 0.47p 0.44p 0.44p 5146546
13/01/2017 0.44p 0.47p 0.43p 0.45p 8384342
12/01/2017 0.44p 0.48p 0.43p 0.44p 13202529
11/01/2017 0.45p 0.47p 0.41p 0.44p 31314018
10/01/2017 0.38p 0.44p 0.38p 0.44p 9760028
09/01/2017 0.44p 0.45p 0.38p 0.38p 19179036
06/01/2017 0.41p 0.45p 0.39p 0.44p 6041872
05/01/2017 0.37p 0.41p 0.35p 0.41p 9364201
04/01/2017 0.39p 0.40p 0.36p 0.37p 6247317
03/01/2017 0.38p 0.40p 0.36p 0.39p 3452301
30/12/2016 0.39p 0.39p 0.38p 0.38p 500000
29/12/2016 0.39p 0.40p 0.36p 0.39p 13712056
28/12/2016 0.42p 0.42p 0.38p 0.39p 4355547
23/12/2016 0.42p 0.42p 0.38p 0.42p 6390147
22/12/2016 0.44p 0.44p 0.38p 0.42p 7674428
21/12/2016 0.47p 0.52p 0.41p 0.44p 36648568
20/12/2016 0.48p 0.49p 0.43p 0.44p 10948539
19/12/2016 0.44p 0.50p 0.42p 0.48p 15771853
16/12/2016 0.44p 0.48p 0.43p 0.43p 11687016
15/12/2016 0.47p 0.47p 0.43p 0.44p 4362876
14/12/2016 0.47p 0.50p 0.43p 0.47p 11890396
13/12/2016 0.50p 0.50p 0.42p 0.47p 2684657
12/12/2016 0.46p 0.52p 0.44p 0.50p 32664144
09/12/2016 0.40p 0.48p 0.37p 0.46p 25914048
08/12/2016 0.34p 0.42p 0.33p 0.40p 31900136
07/12/2016 0.37p 0.38p 0.31p 0.34p 49109920
06/12/2016 0.41p 0.41p 0.36p 0.37p 21799324
05/12/2016 0.42p 0.42p 0.39p 0.41p 6424336
02/12/2016 0.43p 0.44p 0.40p 0.42p 946693
01/12/2016 0.43p 0.44p 0.41p 0.43p 7382196
30/11/2016 0.45p 0.46p 0.40p 0.43p 13755204
29/11/2016 0.43p 0.48p 0.42p 0.45p 20432780
28/11/2016 0.45p 0.45p 0.42p 0.43p 14165213
25/11/2016 0.48p 0.48p 0.42p 0.45p 28223756
24/11/2016 0.49p 0.49p 0.47p 0.48p 9480961
23/11/2016 0.48p 0.54p 0.48p 0.49p 18794076
22/11/2016 0.52p 0.52p 0.45p 0.49p 33385946
21/11/2016 0.54p 0.54p 0.50p 0.52p 23347302
18/11/2016 0.55p 0.56p 0.50p 0.54p 18653420
17/11/2016 0.54p 0.56p 0.51p 0.56p 19740786
16/11/2016 0.58p 0.58p 0.51p 0.54p 39960096
15/11/2016 0.61p 0.61p 0.57p 0.58p 13529159
14/11/2016 0.59p 0.64p 0.58p 0.59p 38518924
11/11/2016 0.68p 0.71p 0.58p 0.59p 46497816
10/11/2016 0.58p 0.69p 0.58p 0.67p 49857244
09/11/2016 0.57p 0.60p 0.54p 0.58p 32453524
08/11/2016 0.61p 0.61p 0.57p 0.60p 23250120
07/11/2016 0.63p 0.63p 0.59p 0.61p 22397478
04/11/2016 0.64p 0.67p 0.61p 0.63p 39062852
03/11/2016 0.58p 0.69p 0.56p 0.64p 70856736
02/11/2016 0.65p 0.67p 0.57p 0.58p 38452556
01/11/2016 0.65p 0.67p 0.61p 0.65p 48690568
31/10/2016 0.61p 0.69p 0.59p 0.64p 67684472
28/10/2016 0.53p 0.62p 0.52p 0.56p 54182776
27/10/2016 0.48p 0.54p 0.48p 0.53p 36698468
26/10/2016 0.49p 0.49p 0.46p 0.48p 9234421
25/10/2016 0.48p 0.52p 0.47p 0.49p 10456757
24/10/2016 0.49p 0.49p 0.46p 0.48p 14946189
21/10/2016 0.49p 0.50p 0.45p 0.49p 18833348
20/10/2016 0.48p 0.51p 0.46p 0.49p 37431632
19/10/2016 0.51p 0.51p 0.40p 0.48p 37601736
18/10/2016 0.50p 0.54p 0.48p 0.51p 29540756
17/10/2016 0.49p 0.53p 0.47p 0.50p 53107680
14/10/2016 0.52p 0.70p 0.46p 0.49p 156213072
13/10/2016 0.44p 0.56p 0.44p 0.51p 58079704
12/10/2016 0.47p 0.47p 0.41p 0.44p 24318786
11/10/2016 0.49p 0.50p 0.44p 0.47p 31274090
10/10/2016 0.54p 0.58p 0.45p 0.49p 67304464
07/10/2016 0.39p 0.69p 0.32p 0.53p 193055344
06/10/2016 0.88p 0.94p 0.35p 0.39p 236920832
05/10/2016 0.13p 0.84p 0.13p 0.69p 160154576
04/10/2016 0.11p 0.14p 0.11p 0.13p 38350884
03/10/2016 0.11p 0.12p 0.11p 0.11p 642921
30/09/2016 0.11p 0.11p 0.10p 0.11p 4912233
29/09/2016 0.10p 0.11p 0.10p 0.11p 1000000
28/09/2016 0.09p 0.10p 0.09p 0.10p 2216751
27/09/2016 0.10p 0.10p 0.09p 0.09p 14390147
26/09/2016 0.10p 0.10p 0.09p 0.10p 353000
23/09/2016 0.10p 0.10p 0.09p 0.10p 14912018
22/09/2016 0.09p 0.15p 0.09p 0.10p 173769392
21/09/2016 0.08p 0.09p 0.07p 0.09p 12100680
20/09/2016 0.07p 0.08p 0.07p 0.08p 10105225
19/09/2016 0.09p 0.09p 0.06p 0.07p 117473720
16/09/2016 0.09p 0.09p 0.09p 0.09p 0
15/09/2016 0.09p 0.09p 0.08p 0.09p 1658
14/09/2016 0.09p 0.09p 0.08p 0.09p 240000
13/09/2016 0.09p 0.09p 0.09p 0.09p 0
12/09/2016 0.09p 0.09p 0.08p 0.09p 457142
09/09/2016 0.09p 0.09p 0.08p 0.09p 17500
08/09/2016 0.09p 0.09p 0.09p 0.09p 0
07/09/2016 0.09p 0.09p 0.09p 0.09p 0
06/09/2016 0.09p 0.09p 0.08p 0.09p 4140000
05/09/2016 0.09p 0.09p 0.08p 0.09p 289000
02/09/2016 0.09p 0.09p 0.09p 0.09p 0
01/09/2016 0.09p 0.09p 0.08p 0.09p 123
31/08/2016 0.09p 0.09p 0.09p 0.09p 0
30/08/2016 0.09p 0.09p 0.09p 0.09p 0
26/08/2016 0.09p 0.09p 0.09p 0.09p 0
25/08/2016 0.09p 0.09p 0.08p 0.09p 2000
24/08/2016 0.09p 0.09p 0.09p 0.09p 0
23/08/2016 0.09p 0.09p 0.06p 0.09p 3544470
22/08/2016 0.09p 0.09p 0.09p 0.09p 0
19/08/2016 0.09p 0.09p 0.07p 0.09p 1138000
18/08/2016 0.09p 0.09p 0.09p 0.09p 0
17/08/2016 0.09p 0.09p 0.08p 0.09p 1259877
16/08/2016 0.09p 0.09p 0.08p 0.09p 1500000
15/08/2016 0.09p 0.09p 0.09p 0.09p 0
12/08/2016 0.09p 0.09p 0.08p 0.09p 500000
11/08/2016 0.09p 0.09p 0.09p 0.09p 0
10/08/2016 0.09p 0.09p 0.08p 0.09p 115620
09/08/2016 0.09p 0.09p 0.09p 0.09p 0

*Close Price adjusted for both dividends and splits