0.11p+0.01 (+11.47%)17 Jun 2024, 08:44
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

 
     
DateOpenHighLowCloseVolume
Jun 14, 20240.09p0.11p0.08p0.10p4,844,765
Jun 13, 20240.09p0.10p0.09p0.09p2,420,616
Jun 12, 20240.10p0.10p0.08p0.09p3,745,635
Jun 7, 20240.10p0.11p0.08p0.10p1,199,676
Jun 5, 20240.10p0.09p0.08p0.10p1,281,758
Jun 4, 20240.10p0.09p0.09p0.10p2,116,151
Jun 3, 20240.11p0.10p0.09p0.10p1,886,732
May 31, 20240.11p0.11p0.10p0.11p23,399,113
May 30, 20240.12p0.12p0.11p0.12p14,396,045
May 29, 20240.12p0.13p0.11p0.12p2,165,467
May 28, 20240.13p0.12p0.12p0.12p3,011,818
May 24, 20240.14p0.13p0.12p0.13p5,326,711
May 23, 20240.15p0.16p0.12p0.14p15,122,625
May 22, 20240.13p0.16p0.13p0.15p21,376,751
May 21, 20240.10p0.14p0.10p0.13p31,923,419
May 20, 20240.10p0.11p0.10p0.10p4,862,358
May 17, 20240.10p0.11p0.11p0.10p10,000
May 16, 20240.10p0.11p0.10p0.10p2,227,457
May 14, 20240.10p0.11p0.10p0.10p1,220,043
May 13, 20240.10p0.11p0.10p0.10p1,010,003
May 10, 20240.10p0.11p0.10p0.10p623,789
May 9, 20240.11p0.10p0.10p0.10p302,813
May 7, 20240.11p0.11p0.10p0.11p1,619,039
May 3, 20240.11p0.10p0.10p0.11p4,654,519
May 2, 20240.10p0.11p0.10p0.11p10,911,697
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
Showing 1 to 50 of 233