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
08/01/2015 1.38p 1.38p 1.05p 1.13p 1098426
07/01/2015 1.38p 1.38p 1.25p 1.38p 66094
06/01/2015 1.38p 1.45p 1.25p 1.38p 658053
05/01/2015 1.25p 1.48p 1.20p 1.38p 1054135
02/01/2015 1.50p 1.59p 1.25p 1.50p 315823
31/12/2014 1.63p 1.63p 1.50p 1.50p 414500
30/12/2014 1.63p 1.75p 1.53p 1.63p 421500
29/12/2014 1.63p 1.65p 1.50p 1.63p 375500
24/12/2014 1.75p 1.85p 1.50p 1.63p 255395
23/12/2014 1.75p 1.85p 1.57p 1.75p 156781
22/12/2014 1.75p 2.00p 1.55p 1.75p 2101317
19/12/2014 1.75p 2.00p 1.75p 1.75p 131811
18/12/2014 1.38p 1.88p 1.28p 1.75p 527053
17/12/2014 1.38p 1.40p 1.36p 1.38p 78026
16/12/2014 1.38p 1.45p 1.21p 1.38p 1297908
15/12/2014 1.63p 1.63p 1.30p 1.38p 355792
12/12/2014 1.63p 1.63p 1.35p 1.63p 206557
11/12/2014 1.63p 1.65p 1.50p 1.63p 307810
10/12/2014 1.63p 1.66p 1.50p 1.63p 356980
09/12/2014 1.63p 1.74p 1.53p 1.63p 665871
08/12/2014 1.88p 1.90p 1.38p 1.63p 1967033
05/12/2014 2.13p 2.13p 2.00p 2.13p 86860
04/12/2014 2.13p 2.13p 2.00p 2.13p 25552
03/12/2014 2.13p 2.13p 2.00p 2.13p 140787
02/12/2014 2.13p 2.13p 2.00p 2.13p 270328
01/12/2014 2.25p 2.25p 2.00p 2.13p 1548120
28/11/2014 2.38p 2.38p 2.13p 2.38p 220000
27/11/2014 2.50p 2.50p 2.25p 2.38p 72392
26/11/2014 2.50p 2.50p 2.25p 2.50p 1125703
25/11/2014 2.50p 2.50p 2.25p 2.50p 190222
24/11/2014 2.38p 2.51p 2.30p 2.50p 932944
21/11/2014 2.25p 2.44p 2.25p 2.38p 211346
20/11/2014 2.38p 2.50p 2.00p 2.13p 815949
19/11/2014 2.38p 2.38p 2.25p 2.38p 32730
18/11/2014 2.38p 2.43p 2.25p 2.38p 325602
17/11/2014 2.63p 2.63p 2.25p 2.38p 329331
14/11/2014 2.58p 2.63p 2.50p 2.63p 30555
13/11/2014 2.63p 2.63p 2.60p 2.63p 31000
12/11/2014 2.75p 2.75p 2.50p 2.63p 196471
11/11/2014 2.88p 2.88p 2.50p 2.75p 446917
10/11/2014 2.88p 2.90p 2.75p 2.88p 644960
07/11/2014 3.13p 3.13p 2.75p 2.88p 986551
06/11/2014 2.50p 3.35p 2.35p 2.88p 3889936
05/11/2014 2.50p 2.65p 2.25p 2.50p 334731
04/11/2014 2.25p 2.65p 2.13p 2.50p 1307458
03/11/2014 2.38p 2.38p 2.25p 2.25p 612278
31/10/2014 2.38p 2.38p 2.25p 2.38p 74574
30/10/2014 2.38p 2.40p 2.28p 2.38p 333020
29/10/2014 2.25p 2.50p 2.10p 2.38p 4344950
28/10/2014 2.38p 2.38p 2.25p 2.25p 98162
27/10/2014 2.38p 2.38p 2.25p 2.38p 5000
24/10/2014 2.38p 2.38p 2.00p 2.38p 656393
23/10/2014 2.38p 2.38p 2.25p 2.38p 358959
22/10/2014 2.38p 2.38p 2.10p 2.38p 139393
21/10/2014 2.38p 2.38p 2.25p 2.38p 70533
20/10/2014 2.38p 2.38p 2.05p 2.38p 329534
17/10/2014 2.38p 2.38p 2.25p 2.38p 175389
16/10/2014 2.38p 2.40p 2.25p 2.38p 438592
15/10/2014 2.50p 2.63p 2.35p 2.38p 501691
14/10/2014 2.50p 2.69p 2.38p 2.50p 341900
13/10/2014 2.50p 2.70p 2.37p 2.50p 455311
10/10/2014 2.50p 2.70p 2.25p 2.50p 409407
09/10/2014 2.50p 3.07p 2.38p 2.63p 1609145
08/10/2014 2.63p 2.70p 2.30p 2.38p 1202137
07/10/2014 2.63p 2.71p 2.63p 2.63p 30000
06/10/2014 2.88p 2.88p 2.53p 2.63p 912678
03/10/2014 2.75p 3.35p 2.67p 2.90p 1777755
02/10/2014 2.63p 3.25p 2.45p 2.63p 6426177
01/10/2014 2.88p 2.88p 2.30p 2.63p 2918978
30/09/2014 3.13p 3.13p 2.77p 2.88p 496474
29/09/2014 3.38p 3.38p 3.13p 3.13p 254771
26/09/2014 3.38p 3.38p 3.25p 3.38p 79315
25/09/2014 3.38p 3.38p 3.25p 3.38p 220006
24/09/2014 3.38p 3.38p 3.25p 3.38p 276135
23/09/2014 3.38p 3.44p 3.28p 3.38p 284321
22/09/2014 3.38p 3.47p 3.33p 3.38p 158914
19/09/2014 3.63p 3.65p 3.63p 3.63p 5069
18/09/2014 3.63p 3.70p 3.51p 3.63p 60746
17/09/2014 3.75p 3.75p 3.61p 3.63p 396643
16/09/2014 3.63p 3.94p 3.63p 3.75p 110002
15/09/2014 3.63p 3.74p 3.63p 3.63p 42990
12/09/2014 3.63p 3.75p 3.63p 3.63p 235833
11/09/2014 3.63p 3.75p 3.63p 3.63p 2500
10/09/2014 3.63p 3.75p 3.63p 3.63p 114134
09/09/2014 3.75p 3.93p 3.63p 3.63p 155335
08/09/2014 3.75p 3.94p 3.68p 3.75p 15397
05/09/2014 3.63p 3.95p 3.63p 3.75p 420263
04/09/2014 3.75p 3.75p 3.63p 3.63p 601500
03/09/2014 3.63p 3.90p 3.63p 3.75p 215798
02/09/2014 3.88p 3.88p 3.55p 3.63p 632509
01/09/2014 3.88p 3.88p 3.75p 3.88p 173728
29/08/2014 4.13p 4.14p 3.60p 3.88p 1052217
28/08/2014 4.13p 4.15p 4.13p 4.13p 25000
27/08/2014 4.13p 4.15p 4.05p 4.13p 36500
26/08/2014 4.00p 4.18p 4.00p 4.13p 287051
22/08/2014 3.88p 4.10p 3.83p 3.88p 738475
21/08/2014 4.00p 4.00p 3.88p 3.88p 54732
20/08/2014 4.13p 4.13p 4.00p 4.13p 90010
19/08/2014 4.13p 4.13p 3.90p 4.13p 258502
18/08/2014 4.13p 4.16p 4.00p 4.13p 516014
15/08/2014 4.13p 4.19p 4.06p 4.13p 101737
14/08/2014 4.13p 4.15p 4.13p 4.13p 7543
13/08/2014 4.13p 4.33p 3.88p 4.13p 661356
12/08/2014 3.88p 4.40p 3.82p 4.13p 2564795
11/08/2014 3.88p 3.91p 3.75p 3.88p 504345
08/08/2014 3.88p 4.00p 3.75p 3.88p 324794
07/08/2014 4.13p 4.13p 3.80p 3.88p 335710
06/08/2014 4.13p 4.18p 4.00p 4.13p 304155
05/08/2014 4.38p 4.38p 4.00p 4.13p 443919
04/08/2014 4.38p 4.50p 4.13p 4.38p 262341
01/08/2014 4.25p 4.43p 4.25p 4.38p 184058
31/07/2014 4.25p 4.33p 4.08p 4.25p 345324
30/07/2014 4.50p 4.50p 4.15p 4.25p 1606958
29/07/2014 4.50p 4.65p 4.38p 4.50p 206925
28/07/2014 4.38p 4.70p 4.38p 4.50p 242122
25/07/2014 4.63p 4.63p 4.25p 4.38p 1002251
24/07/2014 4.63p 4.63p 4.50p 4.63p 374320
23/07/2014 4.63p 4.63p 4.50p 4.63p 391299
22/07/2014 4.63p 4.63p 4.53p 4.63p 318529
21/07/2014 4.75p 4.75p 4.53p 4.63p 356469
18/07/2014 4.75p 4.75p 4.60p 4.75p 167694
17/07/2014 4.75p 4.75p 4.60p 4.75p 81114
16/07/2014 4.63p 4.94p 4.60p 4.75p 798169
15/07/2014 4.63p 4.68p 4.40p 4.63p 647567
14/07/2014 4.63p 4.70p 4.59p 4.63p 659672
11/07/2014 4.63p 4.75p 4.63p 4.63p 705309
10/07/2014 4.75p 4.84p 4.63p 4.63p 202202
09/07/2014 4.75p 4.88p 4.66p 4.75p 279321
08/07/2014 4.63p 4.88p 4.63p 4.75p 813533
07/07/2014 4.63p 4.92p 4.60p 4.63p 969521
04/07/2014 5.13p 5.13p 4.70p 4.88p 292178
03/07/2014 5.38p 5.38p 5.00p 5.13p 363307
02/07/2014 5.13p 5.13p 4.88p 4.88p 707496
01/07/2014 5.38p 5.38p 5.07p 5.13p 471677
30/06/2014 5.38p 5.43p 5.25p 5.38p 349000
27/06/2014 5.38p 5.38p 5.25p 5.38p 257049
26/06/2014 5.38p 5.38p 5.26p 5.38p 32791
25/06/2014 5.25p 5.45p 5.15p 5.38p 374323
24/06/2014 5.50p 5.50p 5.06p 5.25p 434482
23/06/2014 5.63p 5.63p 5.29p 5.50p 350983
20/06/2014 5.88p 5.88p 5.50p 5.63p 300200
19/06/2014 5.88p 5.88p 5.75p 5.88p 345385
18/06/2014 6.13p 6.45p 5.75p 5.88p 535380
17/06/2014 6.13p 6.23p 6.05p 6.13p 204850
16/06/2014 6.13p 6.24p 6.10p 6.13p 133521
13/06/2014 6.25p 6.35p 6.01p 6.13p 893588
12/06/2014 6.38p 6.76p 5.98p 6.25p 2600031
11/06/2014 6.13p 6.13p 5.88p 6.00p 310080
10/06/2014 6.38p 6.38p 6.13p 6.13p 278367
09/06/2014 6.38p 6.38p 6.18p 6.38p 506399
06/06/2014 6.63p 6.63p 6.10p 6.38p 744909
05/06/2014 6.50p 7.25p 6.50p 6.63p 1273173
04/06/2014 5.75p 6.60p 5.63p 6.50p 2512540
03/06/2014 5.00p 5.85p 4.82p 5.63p 2859441
02/06/2014 5.13p 5.15p 5.00p 5.13p 110939
30/05/2014 5.25p 5.35p 5.03p 5.13p 1166140
29/05/2014 5.25p 5.44p 5.25p 5.38p 397718
28/05/2014 5.38p 5.38p 5.13p 5.25p 152485
27/05/2014 5.75p 5.75p 5.13p 5.38p 816661
23/05/2014 5.88p 5.88p 5.50p 5.75p 328555
22/05/2014 5.13p 5.97p 5.13p 5.88p 898461
21/05/2014 5.00p 5.20p 5.00p 5.13p 21501
20/05/2014 4.88p 5.20p 4.88p 5.00p 278832
19/05/2014 4.88p 5.00p 4.80p 4.88p 619163
16/05/2014 5.13p 5.13p 4.83p 4.88p 777348
15/05/2014 5.13p 5.25p 5.05p 5.13p 509185
14/05/2014 5.38p 5.38p 5.00p 5.13p 622707
13/05/2014 5.38p 5.40p 5.25p 5.38p 532518
12/05/2014 5.38p 5.42p 5.30p 5.38p 145398
09/05/2014 5.38p 5.45p 5.25p 5.38p 160052
08/05/2014 5.50p 5.50p 5.35p 5.38p 234396
07/05/2014 5.63p 5.63p 5.28p 5.50p 994328
06/05/2014 5.63p 5.63p 5.50p 5.63p 240637
02/05/2014 5.63p 5.63p 5.50p 5.63p 95451
01/05/2014 5.38p 5.63p 5.38p 5.63p 30866
30/04/2014 5.38p 5.38p 5.36p 5.38p 101087
29/04/2014 5.63p 5.85p 5.37p 5.38p 641895
28/04/2014 5.38p 5.87p 5.38p 5.63p 889603
25/04/2014 5.38p 5.48p 5.36p 5.38p 358245
24/04/2014 5.63p 5.68p 5.11p 5.38p 940929
23/04/2014 5.88p 5.89p 5.51p 5.63p 546158
22/04/2014 6.00p 6.00p 5.78p 5.88p 83740
17/04/2014 6.13p 6.15p 5.78p 6.00p 417553
16/04/2014 6.13p 6.16p 6.03p 6.13p 99505
15/04/2014 6.13p 6.35p 6.03p 6.13p 413047
14/04/2014 6.63p 6.63p 6.00p 6.13p 724097
11/04/2014 6.63p 6.63p 6.50p 6.63p 212665
10/04/2014 6.75p 6.93p 6.51p 6.63p 148344
09/04/2014 7.00p 7.25p 6.50p 6.63p 1294747
08/04/2014 7.13p 7.24p 6.76p 7.00p 551774
07/04/2014 7.25p 7.25p 7.00p 7.13p 1243170
04/04/2014 7.63p 7.63p 7.13p 7.25p 686536
03/04/2014 7.75p 7.75p 7.25p 7.63p 773054
02/04/2014 7.75p 7.84p 7.63p 7.75p 157192
01/04/2014 7.75p 8.05p 7.63p 7.75p 816930
31/03/2014 7.88p 7.95p 7.75p 7.75p 627549
28/03/2014 7.88p 8.00p 7.70p 7.88p 725304
27/03/2014 8.13p 8.20p 7.75p 7.88p 1382173
26/03/2014 8.13p 8.25p 8.09p 8.13p 822999
25/03/2014 7.88p 8.25p 7.75p 8.13p 1409136

*Close Price adjusted for both dividends and splits