XLON:NTOG
Delisted
Nostra Terra Oil&Gas Co Plc Stock Price (Quote)
£0.0023
-0.0005 (-17.86%)
At Close: Sep 01, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0023 | £0.0028 | Tuesday, 1st Sep 2020 NTOG.L stock ended at £0.0023. This is 17.86% less than the trading day before Thursday, 20th Aug 2020. During the day the stock fluctuated 0% from a day low at £0.0023 to a day high of £0.0023. |
| 90 days | £0.0023 | £0.0030 | |
| 52 weeks | £0.0021 | £0.0165 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2016 | £1.43 | £1.43 | £1.43 | £1.43 | 145 104 |
| Dec 06, 2016 | £1.55 | £1.55 | £1.30 | £1.43 | 2 239 620 |
| Dec 05, 2016 | £1.63 | £1.63 | £1.48 | £1.55 | 2 620 535 |
| Dec 02, 2016 | £1.58 | £1.63 | £1.58 | £1.63 | 1 190 892 |
| Dec 01, 2016 | £1.78 | £1.78 | £1.58 | £1.58 | 1 817 522 |
| Nov 30, 2016 | £1.95 | £1.95 | £1.60 | £1.78 | 5 249 760 |
| Nov 29, 2016 | £1.50 | £2.43 | £1.50 | £1.95 | 39 551 113 |
| Nov 28, 2016 | £1.43 | £1.43 | £1.35 | £1.35 | 151 650 |
| Nov 25, 2016 | £1.43 | £1.43 | £1.43 | £1.43 | 22 000 |
| Nov 24, 2016 | £1.43 | £1.43 | £1.43 | £1.43 | 3 225 |
| Nov 23, 2016 | £1.40 | £1.43 | £1.40 | £1.43 | 90 113 |
| Nov 22, 2016 | £1.40 | £1.40 | £1.40 | £1.40 | 1 799 |
| Nov 21, 2016 | £1.43 | £1.43 | £1.40 | £1.40 | 206 104 |
| Nov 18, 2016 | £1.30 | £1.43 | £1.30 | £1.43 | 1 315 313 |
| Nov 17, 2016 | £1.18 | £1.30 | £1.13 | £1.30 | 464 513 |
| Nov 16, 2016 | £1.18 | £1.18 | £1.18 | £1.18 | 81 675 |
| Nov 15, 2016 | £1.18 | £1.18 | £1.18 | £1.18 | 26 298 |
| Nov 14, 2016 | £1.25 | £1.25 | £1.18 | £1.18 | 453 362 |
| Nov 11, 2016 | £1.25 | £1.25 | £1.25 | £1.25 | 363 880 |
| Nov 10, 2016 | £1.23 | £1.23 | £1.23 | £1.23 | 123 944 |
| Nov 09, 2016 | £1.25 | £1.25 | £1.23 | £1.23 | 1 123 684 |
| Nov 08, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 40 238 |
| Nov 07, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 99 819 |
| Nov 04, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 181 099 |
| Nov 03, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 14 472 |
