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
22/10/2015 0.63p 0.63p 0.56p 0.58p 466085
21/10/2015 0.63p 0.63p 0.60p 0.63p 539915
20/10/2015 0.58p 0.66p 0.58p 0.63p 883696
19/10/2015 0.63p 0.63p 0.58p 0.58p 450000
16/10/2015 0.63p 0.63p 0.63p 0.63p 0
15/10/2015 0.63p 0.63p 0.60p 0.63p 305502
14/10/2015 0.63p 0.64p 0.60p 0.63p 183902
13/10/2015 0.63p 0.63p 0.63p 0.63p 0
12/10/2015 0.63p 0.65p 0.61p 0.63p 315536
09/10/2015 0.63p 0.65p 0.61p 0.63p 1778048
08/10/2015 0.60p 0.65p 0.60p 0.63p 367387
07/10/2015 0.53p 0.63p 0.50p 0.60p 1864887
06/10/2015 0.58p 0.58p 0.50p 0.53p 247896
05/10/2015 0.58p 0.59p 0.55p 0.58p 149000
02/10/2015 0.58p 0.58p 0.58p 0.58p 0
01/10/2015 0.63p 0.64p 0.55p 0.58p 791454
30/09/2015 0.55p 0.70p 0.55p 0.63p 4839152
29/09/2015 0.45p 0.55p 0.42p 0.55p 3178831
28/09/2015 0.53p 0.53p 0.45p 0.45p 1120000
25/09/2015 0.53p 0.53p 0.50p 0.53p 5000
24/09/2015 0.53p 0.53p 0.50p 0.53p 320083
23/09/2015 0.53p 0.53p 0.50p 0.53p 76140
22/09/2015 0.53p 0.53p 0.50p 0.53p 200000
21/09/2015 0.53p 0.53p 0.50p 0.53p 23629
18/09/2015 0.50p 0.55p 0.50p 0.53p 1066000
17/09/2015 0.50p 0.50p 0.50p 0.50p 0
16/09/2015 0.53p 0.53p 0.50p 0.50p 121757
15/09/2015 0.53p 0.53p 0.50p 0.53p 25566
14/09/2015 0.59p 0.59p 0.50p 0.53p 0
11/09/2015 0.63p 0.63p 0.55p 0.59p 995943
10/09/2015 0.63p 0.63p 0.60p 0.63p 477318
09/09/2015 0.63p 0.63p 0.63p 0.63p 0
08/09/2015 0.63p 0.63p 0.60p 0.63p 25000
07/09/2015 0.63p 0.63p 0.56p 0.63p 400000
04/09/2015 0.63p 0.63p 0.60p 0.63p 28083
03/09/2015 0.63p 0.63p 0.60p 0.63p 80317
02/09/2015 0.63p 0.63p 0.60p 0.63p 20000
01/09/2015 0.63p 0.63p 0.60p 0.63p 72955
28/08/2015 0.63p 0.63p 0.60p 0.63p 32500
27/08/2015 0.63p 0.63p 0.60p 0.63p 864831
26/08/2015 0.63p 0.63p 0.60p 0.63p 10000
25/08/2015 0.63p 0.63p 0.60p 0.63p 150000
24/08/2015 0.63p 0.63p 0.61p 0.63p 40000
21/08/2015 0.63p 0.63p 0.60p 0.63p 24008
20/08/2015 0.63p 0.63p 0.60p 0.63p 100000
19/08/2015 0.65p 0.65p 0.63p 0.63p 15854
18/08/2015 0.65p 0.65p 0.65p 0.65p 0
17/08/2015 0.65p 0.65p 0.65p 0.65p 14162
14/08/2015 0.65p 0.65p 0.65p 0.65p 181315
13/08/2015 0.65p 0.65p 0.65p 0.65p 0
12/08/2015 0.70p 0.70p 0.65p 0.65p 600000
11/08/2015 0.75p 0.75p 0.71p 0.75p 51730
10/08/2015 0.75p 0.75p 0.70p 0.75p 61958
07/08/2015 0.78p 0.78p 0.71p 0.75p 260758
06/08/2015 0.78p 0.78p 0.78p 0.78p 0
05/08/2015 0.78p 0.78p 0.78p 0.78p 0
04/08/2015 0.78p 0.78p 0.70p 0.78p 48361
03/08/2015 0.75p 0.78p 0.70p 0.78p 506421
31/07/2015 0.68p 0.77p 0.68p 0.75p 215000
30/07/2015 0.68p 0.68p 0.63p 0.68p 64900
29/07/2015 0.68p 0.68p 0.65p 0.68p 3995
28/07/2015 0.68p 0.68p 0.68p 0.68p 0
27/07/2015 0.65p 0.68p 0.65p 0.68p 729
24/07/2015 0.68p 0.70p 0.65p 0.65p 20000
23/07/2015 0.65p 0.65p 0.65p 0.65p 18381
22/07/2015 0.65p 0.65p 0.65p 0.65p 16801
21/07/2015 0.65p 0.65p 0.64p 0.65p 10800
20/07/2015 0.65p 0.69p 0.64p 0.65p 146730
17/07/2015 0.65p 0.65p 0.64p 0.65p 150000
16/07/2015 0.65p 0.70p 0.64p 0.65p 54109
15/07/2015 0.63p 0.70p 0.63p 0.65p 170000
14/07/2015 0.63p 0.67p 0.59p 0.63p 27872
13/07/2015 0.60p 0.64p 0.60p 0.63p 187500
10/07/2015 0.60p 0.60p 0.59p 0.60p 56000
09/07/2015 0.63p 0.64p 0.59p 0.60p 165837
08/07/2015 0.63p 0.63p 0.59p 0.63p 25241
07/07/2015 0.63p 0.63p 0.59p 0.63p 135205
06/07/2015 0.58p 0.69p 0.58p 0.63p 812670
03/07/2015 0.65p 0.65p 0.65p 0.65p 0
02/07/2015 0.68p 0.68p 0.65p 0.65p 61302
01/07/2015 0.68p 0.68p 0.68p 0.68p 20370
30/06/2015 0.68p 0.68p 0.65p 0.68p 15000
29/06/2015 0.68p 0.68p 0.65p 0.68p 52782
26/06/2015 0.73p 0.73p 0.70p 0.73p 310840
25/06/2015 0.78p 0.78p 0.70p 0.73p 630000
24/06/2015 0.83p 0.83p 0.78p 0.78p 43790
23/06/2015 0.83p 0.83p 0.83p 0.83p 0
22/06/2015 0.83p 0.83p 0.75p 0.83p 261663
19/06/2015 0.83p 0.84p 0.75p 0.83p 384000
18/06/2015 0.83p 0.83p 0.83p 0.83p 0
17/06/2015 0.85p 0.85p 0.80p 0.83p 30625
16/06/2015 0.85p 0.85p 0.85p 0.85p 0
15/06/2015 0.85p 0.87p 0.81p 0.85p 247754
12/06/2015 0.85p 0.86p 0.85p 0.85p 204910
11/06/2015 0.85p 0.86p 0.81p 0.85p 68199
10/06/2015 0.85p 0.87p 0.81p 0.85p 176931
09/06/2015 0.85p 0.86p 0.81p 0.85p 85302
08/06/2015 0.85p 0.87p 0.81p 0.85p 46192
05/06/2015 0.85p 0.87p 0.82p 0.85p 400000
04/06/2015 0.85p 0.85p 0.81p 0.85p 12500
03/06/2015 0.85p 0.88p 0.81p 0.85p 293539
02/06/2015 0.90p 0.90p 0.82p 0.85p 367981
01/06/2015 0.93p 0.99p 0.86p 0.90p 60000
29/05/2015 0.90p 0.99p 0.85p 0.90p 97323
28/05/2015 0.90p 0.93p 0.90p 0.90p 138948
27/05/2015 0.85p 1.00p 0.85p 0.90p 597128
26/05/2015 0.85p 0.85p 0.85p 0.85p 11065
22/05/2015 0.85p 0.86p 0.82p 0.85p 407956
21/05/2015 0.85p 0.85p 0.85p 0.85p 0
20/05/2015 0.88p 0.88p 0.85p 0.85p 233224
19/05/2015 0.88p 0.88p 0.85p 0.88p 193215
18/05/2015 0.85p 0.88p 0.82p 0.88p 243360
15/05/2015 0.85p 0.85p 0.82p 0.85p 50000
14/05/2015 0.85p 0.87p 0.82p 0.85p 281715
13/05/2015 0.85p 0.87p 0.82p 0.85p 42336
12/05/2015 0.85p 0.87p 0.82p 0.85p 129100
11/05/2015 0.85p 0.87p 0.82p 0.85p 283491
08/05/2015 0.83p 0.86p 0.75p 0.85p 299098
07/05/2015 0.83p 0.90p 0.77p 0.83p 252283
06/05/2015 0.83p 0.83p 0.83p 0.83p 0
05/05/2015 0.73p 0.88p 0.73p 0.83p 43936
01/05/2015 0.65p 0.75p 0.65p 0.73p 1503487
30/04/2015 0.85p 0.88p 0.80p 0.85p 3500
29/04/2015 0.85p 0.85p 0.85p 0.85p 0
28/04/2015 0.85p 0.85p 0.85p 0.85p 0
27/04/2015 0.85p 0.85p 0.81p 0.85p 43000
24/04/2015 0.85p 0.88p 0.82p 0.85p 203098
23/04/2015 0.93p 0.93p 0.83p 0.85p 1366352
22/04/2015 0.93p 0.94p 0.90p 0.93p 61500
21/04/2015 0.93p 0.94p 0.90p 0.93p 119647
20/04/2015 0.95p 0.96p 0.91p 0.93p 50219
17/04/2015 0.95p 0.97p 0.91p 0.95p 282292
16/04/2015 0.93p 0.95p 0.93p 0.95p 9700
15/04/2015 0.98p 0.98p 0.90p 0.93p 606670
14/04/2015 1.38p 1.38p 0.96p 0.98p 2899666
13/04/2015 0.70p 1.08p 0.69p 1.00p 7974443
10/04/2015 0.68p 0.74p 0.68p 0.70p 241141
09/04/2015 0.68p 0.70p 0.67p 0.68p 80957
08/04/2015 0.68p 0.68p 0.68p 0.68p 0
07/04/2015 0.70p 0.70p 0.68p 0.68p 7721
02/04/2015 0.68p 0.70p 0.67p 0.70p 351125
01/04/2015 0.73p 0.74p 0.66p 0.68p 1030377
31/03/2015 0.70p 0.78p 0.68p 0.73p 1410872
30/03/2015 0.78p 0.78p 0.66p 0.70p 1509474
27/03/2015 0.78p 0.78p 0.75p 0.78p 220787
26/03/2015 0.83p 0.83p 0.75p 0.78p 126571
25/03/2015 0.83p 0.83p 0.80p 0.83p 45500
24/03/2015 0.83p 0.83p 0.80p 0.83p 123619
23/03/2015 0.83p 0.83p 0.81p 0.83p 34485
20/03/2015 0.85p 0.89p 0.82p 0.83p 192025
19/03/2015 0.85p 0.89p 0.83p 0.85p 53926
18/03/2015 0.85p 0.90p 0.83p 0.85p 59750
17/03/2015 0.85p 0.85p 0.85p 0.85p 0
16/03/2015 0.85p 0.89p 0.83p 0.85p 169511
13/03/2015 0.85p 0.89p 0.83p 0.85p 474501
12/03/2015 0.88p 0.94p 0.85p 0.85p 164850
11/03/2015 0.88p 0.94p 0.88p 0.88p 51075
10/03/2015 0.88p 0.94p 0.88p 0.88p 84700
09/03/2015 0.88p 0.94p 0.88p 0.88p 32438
06/03/2015 0.88p 0.94p 0.88p 0.88p 257600
05/03/2015 0.88p 0.94p 0.88p 0.88p 104278
04/03/2015 0.88p 0.94p 0.88p 0.88p 5000
03/03/2015 0.93p 0.94p 0.77p 0.88p 213404
02/03/2015 0.93p 0.93p 0.90p 0.93p 126901
27/02/2015 0.93p 0.93p 0.93p 0.93p 0
26/02/2015 0.93p 0.93p 0.92p 0.93p 34153
25/02/2015 0.93p 0.93p 0.88p 0.93p 434220
24/02/2015 0.93p 0.94p 0.90p 0.93p 279664
23/02/2015 0.95p 0.95p 0.91p 0.93p 134178
20/02/2015 1.13p 1.13p 0.91p 0.95p 1708106
19/02/2015 1.13p 1.13p 1.00p 1.13p 96210
18/02/2015 1.13p 1.14p 1.00p 1.13p 376579
17/02/2015 1.13p 1.14p 1.00p 1.13p 133665
16/02/2015 1.13p 1.16p 1.00p 1.13p 163770
13/02/2015 1.13p 1.13p 1.05p 1.13p 23753
12/02/2015 1.13p 1.20p 1.05p 1.13p 22618
11/02/2015 1.13p 1.17p 1.05p 1.13p 82619
10/02/2015 1.13p 1.18p 1.05p 1.13p 348199
09/02/2015 1.03p 1.21p 0.94p 1.13p 350981
06/02/2015 1.03p 1.14p 1.03p 1.03p 117105
05/02/2015 1.08p 1.15p 0.95p 1.03p 234417
04/02/2015 0.95p 1.15p 0.95p 1.08p 100000
03/02/2015 0.95p 1.00p 0.95p 0.95p 91555
02/02/2015 1.08p 1.08p 0.95p 0.95p 102157
30/01/2015 1.08p 1.20p 0.97p 1.08p 101293
29/01/2015 1.08p 1.20p 1.08p 1.08p 41000
28/01/2015 1.08p 1.16p 1.08p 1.08p 38190
27/01/2015 1.13p 1.16p 1.02p 1.13p 165939
26/01/2015 1.13p 1.17p 1.02p 1.08p 51534
23/01/2015 1.08p 1.18p 0.92p 1.13p 315296
22/01/2015 1.13p 1.14p 0.85p 1.08p 2341562
21/01/2015 1.13p 1.13p 1.00p 1.13p 26717
20/01/2015 1.13p 1.13p 1.03p 1.13p 634628
19/01/2015 1.13p 1.13p 1.13p 1.13p 152222
16/01/2015 1.13p 1.15p 1.05p 1.13p 128130
15/01/2015 1.13p 1.20p 1.08p 1.13p 248354
14/01/2015 1.13p 1.20p 1.13p 1.13p 96953
13/01/2015 1.13p 1.22p 1.13p 1.13p 139515
12/01/2015 1.25p 1.35p 1.13p 1.13p 245784
09/01/2015 1.13p 1.41p 1.13p 1.25p 788105

*Close Price adjusted for both dividends and splits