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 |
| Jul 19, 2016 | £1.80 | £1.80 | £1.80 | £1.80 | 222 467 |
| Jul 18, 2016 | £1.88 | £1.88 | £1.55 | £1.80 | 1 652 630 |
| Jul 15, 2016 | £1.88 | £1.88 | £1.88 | £1.88 | 190 840 |
| Jul 14, 2016 | £2.25 | £2.25 | £1.88 | £1.88 | 1 824 059 |
| Jul 13, 2016 | £2.38 | £2.38 | £2.38 | £2.38 | 113 859 |
| Jul 12, 2016 | £2.38 | £2.38 | £2.38 | £2.38 | 374 553 |
| Jul 11, 2016 | £2.50 | £2.50 | £2.38 | £2.38 | 460 926 |
| Jul 08, 2016 | £2.63 | £2.88 | £2.38 | £2.38 | 491 624 |
| Jul 07, 2016 | £2.50 | £2.63 | £2.38 | £2.63 | 832 766 |
| Jul 06, 2016 | £2.63 | £2.63 | £2.63 | £2.63 | 168 372 |
| Jul 05, 2016 | £2.63 | £2.63 | £2.63 | £2.63 | 17 275 |
| Jul 04, 2016 | £2.63 | £2.63 | £2.63 | £2.63 | 319 882 |
| Jul 01, 2016 | £2.63 | £2.63 | £2.63 | £2.63 | 241 111 |
| Jun 30, 2016 | £3.13 | £3.25 | £2.75 | £2.75 | 437 216 |
| Jun 29, 2016 | £3.75 | £3.75 | £2.88 | £3.00 | 1 699 874 |
| Jun 28, 2016 | £2.63 | £2.63 | £2.63 | £2.63 | 98 418 |
| Jun 27, 2016 | £2.88 | £2.88 | £2.63 | £2.63 | 533 425 |
| Jun 24, 2016 | £2.25 | £3.63 | £2.25 | £2.88 | 3 219 085 |
| Jun 23, 2016 | £3.50 | £3.50 | £2.75 | £2.88 | 2 219 194 |
| Jun 22, 2016 | £1.88 | £3.13 | £1.88 | £3.13 | 4 561 824 |
| Jun 21, 2016 | £1.88 | £1.88 | £1.88 | £1.88 | 337 443 |
| Jun 20, 2016 | £1.63 | £1.63 | £1.63 | £1.63 | 48 875 |
| Jun 17, 2016 | £1.63 | £1.63 | £1.63 | £1.63 | 2 688 |
| Jun 16, 2016 | £1.63 | £1.63 | £1.63 | £1.63 | 64 315 |
| Jun 15, 2016 | £1.75 | £1.75 | £1.63 | £1.63 | 28 178 |
