Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nu-oil And Gas Historic Prices

 
     
Date Open High Low Close Volume
Apr 3, 2020 0.0256 0.0265 0.0202 0.0225 102,377,745
Apr 2, 2020 0.0224 0.0337 0.0224 0.03 87,831,711
Apr 1, 2020 0.0203 0.0276 0.02 0.025 20,856,796
Mar 31, 2020 0.0224 0.0244 0.0201 0.0225 20,646,191
Mar 30, 2020 0.0224 0.0295 0.0205 0.025 61,419,535
Mar 27, 2020 0.0218 0.024 0.0202 0.0225 75,765,272
Mar 26, 2020 0.02 0.0247 0.02 0.02 2,633,151
Mar 25, 2020 0.02 0.02 0.0171 0.0175 14,547,487
Mar 24, 2020 0.02 0.0227 0.0185 0.0225 24,739,928
Mar 23, 2020 0.0221 0.0221 0.0175 0.0175 64,929,810
Mar 20, 2020 0.0236 0.0248 0.022 0.0225 15,859,839
Mar 19, 2020 0.0194 0.0249 0.0181 0.0225 78,542,484
Mar 18, 2020 0.023 0.0234 0.0156 0.0175 86,428,458
Mar 17, 2020 0.0427 0.048 0.0182 0.025 361,885,666
Mar 16, 2020 0.0411 0.0445 0.028 0.04 379,517,649
Mar 13, 2020 0.026 0.045 0.021 0.0425 647,853,510
Mar 12, 2020 0.028 0.0284 0.0255 0.0275 54,112,382
Mar 11, 2020 0.035 0.035 0.0268 0.03 83,196,700
Mar 10, 2020 0.03 0.0347 0.0265 0.0325 77,695,393
Mar 9, 2020 0.0364 0.0364 0.026 0.0325 48,953,277
Mar 6, 2020 0.0388 0.0388 0.035 0.0375 15,459,206
Mar 5, 2020 0.0372 0.042 0.036 0.0375 44,002,174
Mar 4, 2020 0.0375 0.043 0.035 0.04 74,740,700
Mar 3, 2020 0.0384 0.0389 0.035 0.0375 70,045,242
Mar 2, 2020 0.039 0.0392 0.0365 0.0375 17,753,442
Feb 28, 2020 0.0353 0.044 0.0353 0.0375 117,198,364
Feb 26, 2020 0.043 0.043 0.0355 0.04 181,931,900
Feb 25, 2020 0.0386 0.05 0.0351 0.0425 261,129,993
Feb 24, 2020 0.0388 0.043 0.0375 0.04 33,229,919
Feb 21, 2020 0.0371 0.0515 0.0371 0.0425 156,265,101
Feb 20, 2020 0.037 0.0398 0.037 0.0375 22,775,933
Feb 19, 2020 0.0407 0.0417 0.0353 0.0375 113,214,210
Feb 18, 2020 0.043 0.043 0.0355 0.04 189,834,493
Feb 17, 2020 0.0464 0.05 0.04 0.0425 271,903,221
Feb 14, 2020 0.05 0.051 0.0405 0.0475 382,254,495
Feb 13, 2020 0.0588 0.0677 0.05 0.0525 705,869,485
Feb 12, 2020 0.0528 0.08 0.0515 0.064 1,589,812,389
Feb 11, 2020 0.0388 0.053 0.0382 0.0525 138,774,906
Feb 10, 2020 0.0382 0.0436 0.0382 0.04 64,129,969
Feb 7, 2020 0.0385 0.054 0.0375 0.04 555,097,677
Feb 6, 2020 0.0385 0.039 0.038 0.0375 61,222,128
Feb 5, 2020 0.0382 0.0425 0.0355 0.0375 136,153,851
Feb 4, 2020 0.0367 0.042 0.0367 0.0375 106,844,002
Feb 3, 2020 0.0411 0.0432 0.0365 0.04 31,717,645
Jan 31, 2020 0.0437 0.0441 0.0415 0.0425 29,012,666
Jan 30, 2020 0.044 0.045 0.0422 0.0425 100,775,556
Jan 29, 2020 0.044 0.044 0.0438 0.0425 6,899,002
Jan 28, 2020 0.0418 0.0449 0.0418 0.0425 29,406,087
Jan 27, 2020 0.047 0.0499 0.0423 0.045 32,836,566
Jan 24, 2020 0.04989 0.05 0.047 0.0475 20,174,612
Showing 1 to 50 of 260