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 |
| Sep 28, 2016 | £1.15 | £1.33 | £1.15 | £1.20 | 3 781 133 |
| Sep 27, 2016 | £1.10 | £1.10 | £1.10 | £1.10 | 37 616 |
| Sep 26, 2016 | £1.15 | £1.15 | £1.10 | £1.10 | 457 206 |
| Sep 23, 2016 | £1.25 | £1.25 | £1.15 | £1.15 | 1 016 368 |
| Sep 22, 2016 | £1.25 | £1.25 | £1.25 | £1.25 | 256 270 |
| Sep 21, 2016 | £1.30 | £1.30 | £1.25 | £1.25 | 128 667 |
| Sep 20, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 319 507 |
| Sep 19, 2016 | £1.30 | £1.30 | £1.30 | £1.30 | 9 600 |
| Sep 16, 2016 | £1.33 | £1.33 | £1.30 | £1.30 | 185 049 |
| Sep 15, 2016 | £1.35 | £1.35 | £1.33 | £1.33 | 69 951 |
| Sep 14, 2016 | £1.40 | £1.40 | £1.35 | £1.35 | 278 252 |
| Sep 13, 2016 | £1.40 | £1.40 | £1.40 | £1.40 | 55 507 |
| Sep 12, 2016 | £1.40 | £1.40 | £1.40 | £1.40 | 122 265 |
| Sep 09, 2016 | £1.43 | £1.43 | £1.38 | £1.40 | 245 222 |
| Sep 08, 2016 | £1.45 | £1.45 | £1.43 | £1.43 | 42 021 |
| Sep 07, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 30 511 |
| Sep 06, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 22 351 |
| Sep 05, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 263 033 |
| Sep 02, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 47 667 |
| Sep 01, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 382 597 |
| Aug 31, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 47 055 |
| Aug 30, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 38 371 |
| Aug 26, 2016 | £1.45 | £1.45 | £1.45 | £1.45 | 0 |
| Aug 25, 2016 | £1.58 | £1.58 | £1.45 | £1.45 | 481 292 |
| Aug 24, 2016 | £1.58 | £1.58 | £1.58 | £1.58 | 52 768 |
