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 |
| Aug 23, 2016 | £1.58 | £1.58 | £1.58 | £1.58 | 314 539 |
| Aug 22, 2016 | £1.60 | £1.60 | £1.58 | £1.58 | 452 944 |
| Aug 19, 2016 | £1.60 | £1.60 | £1.60 | £1.60 | 118 740 |
| Aug 18, 2016 | £1.75 | £1.80 | £1.50 | £1.60 | 4 779 415 |
| Aug 17, 2016 | £1.63 | £1.78 | £1.58 | £1.75 | 1 173 962 |
| Aug 16, 2016 | £1.65 | £1.65 | £1.60 | £1.63 | 287 801 |
| Aug 15, 2016 | £1.83 | £1.85 | £1.50 | £1.65 | 3 577 216 |
| Aug 12, 2016 | £1.70 | £1.83 | £1.70 | £1.83 | 1 474 384 |
| Aug 11, 2016 | £1.68 | £1.70 | £1.68 | £1.70 | 296 371 |
| Aug 10, 2016 | £1.68 | £1.68 | £1.68 | £1.68 | 402 537 |
| Aug 09, 2016 | £1.68 | £1.68 | £1.68 | £1.68 | 270 199 |
| Aug 08, 2016 | £1.68 | £1.68 | £1.68 | £1.68 | 201 570 |
| Aug 05, 2016 | £1.68 | £1.68 | £1.68 | £1.68 | 25 387 |
| Aug 04, 2016 | £1.65 | £1.68 | £1.63 | £1.68 | 1 411 545 |
| Aug 03, 2016 | £1.65 | £1.68 | £1.65 | £1.65 | 97 776 |
| Aug 02, 2016 | £1.68 | £1.83 | £1.65 | £1.65 | 915 193 |
| Aug 01, 2016 | £1.53 | £1.68 | £1.45 | £1.68 | 1 744 679 |
| Jul 29, 2016 | £1.65 | £1.65 | £1.53 | £1.53 | 973 511 |
| Jul 28, 2016 | £1.65 | £1.65 | £1.65 | £1.65 | 116 118 |
| Jul 27, 2016 | £1.65 | £1.65 | £1.65 | £1.65 | 601 091 |
| Jul 26, 2016 | £1.60 | £1.65 | £1.60 | £1.65 | 488 055 |
| Jul 25, 2016 | £1.68 | £1.68 | £1.48 | £1.60 | 972 163 |
| Jul 22, 2016 | £1.68 | £1.68 | £1.68 | £1.68 | 141 779 |
| Jul 21, 2016 | £1.80 | £1.80 | £1.68 | £1.68 | 504 810 |
| Jul 20, 2016 | £1.80 | £1.80 | £1.80 | £1.80 | 181 263 |
