1. Share Prices

  2. Nostra Terra Oil And Gas Company PLC (NTOG)

0.11p+0.00 (+3.81%)02 May 2024, 10:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nostra Terra Oil And Gas Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 1, 20240.10p0.10p0.10p0.10p3,401,818
Apr 30, 20240.10p0.10p0.10p0.10p89,837
Apr 29, 20240.10p0.10p0.09p0.10p1,188,532
Apr 26, 20240.10p0.10p0.10p0.10p323,546
Apr 25, 20240.10p0.10p0.10p0.10p393
Apr 24, 20240.10p0.10p0.10p0.10p1,102,859
Apr 23, 20240.10p0.10p0.10p0.10p141,284
Apr 22, 20240.10p0.10p0.10p0.10p786,613
Apr 19, 20240.10p0.10p0.10p0.10p17,388
Apr 18, 20240.10p0.10p0.10p0.10p1,250,000
Apr 17, 20240.10p0.10p0.10p0.10p5,463
Apr 16, 20240.10p0.10p0.10p0.10p1,000,000
Apr 15, 20240.11p0.11p0.10p0.10p4,843,474
Apr 12, 20240.12p0.13p0.10p0.11p7,986,159
Apr 11, 20240.12p0.12p0.12p0.12p2,084,849
Apr 10, 20240.10p0.12p0.10p0.12p33,376,621
Apr 9, 20240.09p0.10p0.09p0.10p3,381,701
Apr 8, 20240.08p0.09p0.08p0.09p1,852,628
Apr 5, 20240.08p0.09p0.07p0.08p15,769,709
Apr 4, 20240.09p0.08p0.08p0.08p1,719,538
Apr 3, 20240.09p0.09p0.08p0.09p2,687,300
Apr 2, 20240.09p0.09p0.09p0.09p1,555,499
Mar 28, 20240.09p0.09p0.09p0.09p3,071,212
Mar 27, 20240.09p0.09p0.09p0.09p3,844,058
Mar 26, 20240.09p0.10p0.09p0.09p3,024,407
Mar 25, 20240.10p0.10p0.09p0.09p4,249,408
Mar 22, 20240.10p0.10p0.09p0.10p3,458,110
Mar 21, 20240.10p0.10p0.10p0.10p5,693,701
Mar 20, 20240.10p0.10p0.10p0.10p1,542,905
Mar 19, 20240.10p0.10p0.10p0.10p1,751,496
Mar 18, 20240.12p0.11p0.10p0.10p8,643,713
Mar 15, 20240.12p0.12p0.11p0.12p4,970,722
Mar 14, 20240.09p0.12p0.09p0.12p20,687,801
Mar 13, 20240.10p0.10p0.09p0.10p1,535,437
Mar 12, 20240.10p0.10p0.10p0.10p5,983,441
Mar 11, 20240.10p0.10p0.10p0.10p3,729
Mar 8, 20240.10p0.10p0.10p0.10p153,019
Mar 7, 20240.10p0.10p0.10p0.10p1,000,236
Mar 6, 20240.10p0.11p0.10p0.10p416,039
Mar 5, 20240.10p0.11p0.10p0.10p20,752
Mar 4, 20240.11p0.11p0.10p0.10p2,356,313
Mar 1, 20240.12p0.11p0.11p0.12p234,451
Feb 29, 20240.12p0.12p0.11p0.12p3,267,024
Feb 28, 20240.12p0.11p0.11p0.12p133,059
Feb 27, 20240.12p0.12p0.11p0.12p12,118,551
Feb 26, 20240.12p0.12p0.12p0.12p308,032
Feb 23, 20240.13p0.13p0.12p0.12p1,553,401
Feb 22, 20240.11p0.13p0.12p0.13p10,811,776
Feb 21, 20240.11p0.11p0.11p0.11p12,426,713
Feb 20, 20240.11p0.11p0.11p0.11p16,824,870
12345
Showing 1 to 50 of 239

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Standard Chartered PLC736.806.01
Smurfit Kappa Group PLC3,682.005.99
Trustpilot Group PLC198.005.66
Future PLC701.505.09
Watches Of Switzerland Group PLC348.404.19
Trainline PLC303.803.76

Fallers

CompanyPrice% Chg
Ithaca Energy PLC113.80-3.89
Hiscox LTD1,173.00-3.62
Grafton Group PLC908.30-3.21
Beazley PLC638.00-3.19
Gcp Infrastructure Investments Limited73.95-3.08
Endeavour Mining PLC1,645.00-3.01