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 |
| Nov 02, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 232 881 |
| Nov 01, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 64 418 |
| Oct 31, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 22 000 |
| Oct 28, 2016 | £1.28 | £1.30 | £1.28 | £1.30 | 218 373 |
| Oct 27, 2016 | £1.28 | £1.28 | £1.28 | £1.28 | 200 237 |
| Oct 26, 2016 | £1.30 | £1.30 | £1.28 | £1.28 | 200 000 |
| Oct 25, 2016 | £1.33 | £1.33 | £1.30 | £1.30 | 17 294 |
| Oct 24, 2016 | £1.33 | £1.33 | £1.33 | £1.33 | 213 799 |
| Oct 21, 2016 | £1.35 | £1.35 | £1.33 | £1.33 | 68 250 |
| Oct 20, 2016 | £1.35 | £1.35 | £1.35 | £1.35 | 9 500 |
| Oct 19, 2016 | £1.35 | £1.35 | £1.35 | £1.35 | 160 666 |
| Oct 18, 2016 | £1.40 | £1.40 | £1.35 | £1.35 | 130 580 |
| Oct 17, 2016 | £1.45 | £1.45 | £1.38 | £1.40 | 1 171 569 |
| Oct 14, 2016 | £1.25 | £1.45 | £1.25 | £1.45 | 866 478 |
| Oct 13, 2016 | £1.18 | £1.18 | £1.18 | £1.18 | 2 658 866 |
| Oct 12, 2016 | £1.18 | £1.18 | £1.18 | £1.18 | 31 011 |
| Oct 11, 2016 | £1.20 | £1.20 | £1.18 | £1.18 | 276 568 |
| Oct 10, 2016 | £1.20 | £1.20 | £1.20 | £1.20 | 6 102 |
| Oct 07, 2016 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Oct 06, 2016 | £1.20 | £1.20 | £1.20 | £1.20 | 220 834 |
| Oct 05, 2016 | £1.20 | £1.20 | £1.20 | £1.20 | 394 075 |
| Oct 04, 2016 | £1.20 | £1.20 | £1.20 | £1.20 | 147 650 |
| Oct 03, 2016 | £1.18 | £1.20 | £1.18 | £1.20 | 675 810 |
| Sep 30, 2016 | £1.18 | £1.18 | £1.18 | £1.18 | 297 823 |
| Sep 29, 2016 | £1.20 | £1.20 | £1.20 | £1.20 | 58 989 |
