Nu-Oil and Gas (NUOG) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nu-Oil and Gas

Date Open High Low Close* Volume
19/12/2018 0.79p 0.83p 0.79p 0.82p 9091110
18/12/2018 0.80p 0.82p 0.76p 0.79p 7905532
17/12/2018 0.84p 0.84p 0.73p 0.80p 8491780
14/12/2018 0.83p 0.86p 0.81p 0.86p 5794699
13/12/2018 0.87p 0.87p 0.82p 0.83p 7177111
12/12/2018 0.86p 0.87p 0.84p 0.87p 4054152
11/12/2018 0.87p 0.88p 0.85p 0.86p 7411060
10/12/2018 0.88p 0.90p 0.85p 0.87p 7262532
07/12/2018 0.89p 0.91p 0.86p 0.88p 4474651
06/12/2018 0.90p 0.92p 0.86p 0.89p 9917106
05/12/2018 0.89p 0.92p 0.86p 0.90p 6992599
04/12/2018 0.84p 0.93p 0.83p 0.91p 14567037
03/12/2018 0.87p 0.87p 0.82p 0.84p 6447621
30/11/2018 0.88p 0.88p 0.85p 0.87p 330586
29/11/2018 0.89p 0.89p 0.85p 0.88p 5613656
28/11/2018 0.83p 0.89p 0.81p 0.89p 6909699
27/11/2018 0.84p 0.86p 0.81p 0.83p 9200638
26/11/2018 0.92p 1.00p 0.82p 0.84p 37956372
23/11/2018 0.88p 0.94p 0.88p 0.92p 7431451
22/11/2018 0.89p 0.90p 0.87p 0.88p 2351386
21/11/2018 0.86p 0.90p 0.84p 0.89p 8481442
20/11/2018 0.87p 0.89p 0.84p 0.86p 10311584
19/11/2018 0.88p 0.89p 0.84p 0.87p 3347969
16/11/2018 0.89p 0.89p 0.86p 0.88p 4808753
15/11/2018 0.89p 0.89p 0.85p 0.89p 6372234
14/11/2018 0.88p 0.90p 0.85p 0.89p 5102857
13/11/2018 0.90p 0.91p 0.87p 0.90p 7460621
12/11/2018 0.94p 0.94p 0.88p 0.90p 2738041
09/11/2018 0.94p 0.94p 0.92p 0.94p 3503641
08/11/2018 0.93p 0.94p 0.92p 0.94p 1572123
07/11/2018 1.02p 1.02p 0.90p 0.93p 14767183
06/11/2018 1.04p 1.04p 0.98p 1.02p 2440557
05/11/2018 1.03p 1.09p 1.01p 1.06p 17872868
02/11/2018 0.89p 1.05p 0.89p 1.03p 27869480
01/11/2018 0.86p 0.91p 0.86p 0.89p 5805015
31/10/2018 0.86p 0.87p 0.83p 0.86p 530491
30/10/2018 0.88p 0.89p 0.83p 0.86p 4846527
29/10/2018 0.88p 0.89p 0.86p 0.88p 5053986
26/10/2018 0.89p 0.89p 0.86p 0.88p 4540812
25/10/2018 0.85p 0.90p 0.84p 0.89p 3634365
24/10/2018 0.85p 0.87p 0.84p 0.85p 4894591
23/10/2018 0.85p 0.91p 0.84p 0.85p 8341671
22/10/2018 0.91p 0.93p 0.85p 0.85p 3959126
19/10/2018 0.90p 0.91p 0.88p 0.91p 660763
18/10/2018 0.87p 0.91p 0.87p 0.90p 5886150
17/10/2018 0.89p 0.89p 0.85p 0.87p 2963136
16/10/2018 0.91p 0.91p 0.87p 0.89p 7065726
15/10/2018 0.90p 0.92p 0.87p 0.91p 2547633
12/10/2018 0.88p 0.91p 0.85p 0.90p 8817920
11/10/2018 0.89p 0.90p 0.84p 0.88p 1938733
10/10/2018 0.93p 0.93p 0.87p 0.90p 8278060
09/10/2018 0.92p 0.93p 0.91p 0.93p 862646
08/10/2018 0.96p 0.96p 0.91p 0.92p 7607439
05/10/2018 0.96p 0.96p 0.93p 0.96p 7808913
04/10/2018 0.97p 0.97p 0.94p 0.96p 3380219
03/10/2018 0.99p 1.00p 0.93p 0.94p 7278276
02/10/2018 0.98p 1.00p 0.96p 0.99p 5812616
01/10/2018 0.94p 1.00p 0.92p 0.98p 5858161
28/09/2018 0.94p 0.95p 0.91p 0.94p 4693942
27/09/2018 0.94p 0.95p 0.91p 0.94p 4355750
26/09/2018 0.95p 0.95p 0.92p 0.94p 1147302
25/09/2018 0.98p 0.98p 0.95p 0.95p 4128238
24/09/2018 1.06p 1.06p 0.94p 0.98p 23617920
21/09/2018 1.06p 1.08p 1.00p 1.06p 8544632
20/09/2018 0.99p 1.11p 0.95p 1.06p 15339738
19/09/2018 1.02p 1.02p 0.97p 0.99p 2297627
18/09/2018 0.99p 1.02p 0.96p 1.02p 9904175
17/09/2018 0.98p 1.01p 0.97p 0.99p 9764682
14/09/2018 0.98p 0.99p 0.95p 0.98p 2903046
13/09/2018 0.97p 0.99p 0.96p 0.98p 689751
12/09/2018 0.98p 1.02p 0.95p 0.97p 8748535
11/09/2018 0.95p 1.00p 0.93p 0.98p 5634771
10/09/2018 0.98p 1.00p 0.93p 0.95p 8776574
07/09/2018 1.01p 1.01p 0.97p 0.98p 2555309
06/09/2018 0.98p 1.01p 0.97p 1.01p 9226516
05/09/2018 1.01p 1.03p 0.95p 0.98p 12025061
04/09/2018 1.14p 1.14p 0.98p 1.01p 35654412
03/09/2018 1.12p 1.24p 1.12p 1.14p 43554632
31/08/2018 1.00p 1.12p 1.00p 1.12p 18257060
30/08/2018 1.06p 1.06p 0.97p 1.00p 5336830
29/08/2018 0.95p 1.09p 0.93p 1.06p 27251288
28/08/2018 0.97p 0.97p 0.92p 0.95p 6461778
24/08/2018 1.02p 1.02p 0.94p 0.97p 20515096
23/08/2018 1.03p 1.03p 0.98p 1.02p 7437621
22/08/2018 1.02p 1.05p 0.99p 1.03p 4175044
21/08/2018 1.05p 1.07p 0.99p 1.02p 3545420
20/08/2018 1.01p 1.07p 1.01p 1.05p 8444357
17/08/2018 1.00p 1.07p 1.00p 1.01p 13429289
16/08/2018 0.95p 1.02p 0.93p 1.00p 14635643
15/08/2018 0.92p 1.00p 0.92p 0.95p 11026701
14/08/2018 0.97p 0.97p 0.88p 0.91p 10108847
13/08/2018 0.96p 0.98p 0.95p 0.97p 6948468
10/08/2018 1.07p 1.07p 0.94p 0.96p 26412696
09/08/2018 1.04p 1.09p 1.01p 1.06p 16019605
08/08/2018 0.97p 1.05p 0.97p 1.04p 17785266
07/08/2018 1.00p 1.00p 0.87p 0.97p 31349784
06/08/2018 1.05p 1.05p 0.97p 1.00p 16607123
03/08/2018 1.03p 1.07p 1.01p 1.05p 10592407
02/08/2018 1.02p 1.08p 0.98p 1.02p 7530353
01/08/2018 1.01p 1.04p 1.00p 1.02p 7478788
31/07/2018 0.97p 1.06p 0.97p 1.01p 29651500
30/07/2018 0.89p 1.00p 0.87p 0.97p 22653096
27/07/2018 0.89p 0.90p 0.85p 0.89p 3501456
26/07/2018 0.95p 0.95p 0.86p 0.89p 12361501
25/07/2018 0.94p 0.96p 0.91p 0.95p 9986832
24/07/2018 1.00p 1.00p 0.94p 0.94p 13077559
23/07/2018 0.99p 1.03p 0.98p 1.00p 7183329
20/07/2018 0.97p 1.05p 0.97p 0.99p 9685196
19/07/2018 0.88p 1.01p 0.86p 0.97p 31164048
18/07/2018 0.91p 0.91p 0.85p 0.88p 6167366
17/07/2018 0.88p 0.91p 0.83p 0.91p 7270327
16/07/2018 0.89p 0.92p 0.88p 0.88p 4519443
13/07/2018 0.87p 0.95p 0.85p 0.89p 32415024
12/07/2018 0.82p 0.92p 0.82p 0.87p 31203760
11/07/2018 0.77p 0.91p 0.74p 0.82p 32738792
10/07/2018 0.78p 0.78p 0.74p 0.76p 11396858
09/07/2018 0.78p 0.79p 0.77p 0.78p 7277110
06/07/2018 0.76p 0.79p 0.75p 0.78p 12827278
05/07/2018 0.79p 0.79p 0.75p 0.76p 12699500
04/07/2018 0.76p 0.80p 0.76p 0.79p 5189189
03/07/2018 0.82p 0.85p 0.76p 0.76p 18541172
02/07/2018 0.80p 0.86p 0.78p 0.82p 23313468
29/06/2018 0.84p 0.88p 0.76p 0.80p 26562256
28/06/2018 0.77p 0.86p 0.74p 0.84p 38229188
27/06/2018 0.84p 0.84p 0.75p 0.77p 34239240
26/06/2018 0.88p 0.90p 0.78p 0.84p 35762804
25/06/2018 0.91p 0.91p 0.87p 0.88p 6602174
22/06/2018 0.89p 0.92p 0.88p 0.91p 10417415
21/06/2018 0.92p 0.92p 0.88p 0.90p 13026538
20/06/2018 0.91p 0.94p 0.88p 0.92p 20587944
19/06/2018 0.94p 0.95p 0.90p 0.91p 24276548
18/06/2018 0.94p 0.95p 0.93p 0.94p 7765021
15/06/2018 0.99p 0.99p 0.93p 0.94p 17414078
14/06/2018 1.00p 1.00p 0.95p 0.99p 4465679
13/06/2018 0.99p 1.00p 0.96p 1.00p 4285395
12/06/2018 1.00p 1.00p 0.96p 0.99p 6363794
11/06/2018 1.00p 1.01p 0.92p 1.01p 14845616
08/06/2018 1.05p 1.05p 0.99p 1.00p 23492424
07/06/2018 1.07p 1.07p 1.03p 1.05p 4408735
06/06/2018 1.04p 1.09p 1.03p 1.07p 6811755
05/06/2018 1.01p 1.08p 0.96p 1.04p 16330802
04/06/2018 0.99p 1.03p 0.96p 1.01p 8120347
01/06/2018 1.02p 1.02p 0.98p 0.99p 14553419
31/05/2018 1.04p 1.04p 1.01p 1.02p 4489578
30/05/2018 1.07p 1.08p 1.03p 1.04p 6663885
29/05/2018 1.04p 1.08p 1.02p 1.07p 2017477
25/05/2018 1.07p 1.08p 1.01p 1.04p 15716487
24/05/2018 1.15p 1.29p 1.05p 1.07p 52407916
23/05/2018 1.13p 1.13p 1.05p 1.10p 10643399
22/05/2018 1.11p 1.15p 1.04p 1.13p 26994916
21/05/2018 0.96p 1.12p 0.95p 1.11p 30857304
18/05/2018 0.98p 0.98p 0.95p 0.96p 5050299
17/05/2018 1.01p 1.01p 0.97p 0.98p 5821892
16/05/2018 1.00p 1.01p 0.98p 1.01p 5798090
15/05/2018 0.99p 1.00p 0.97p 1.00p 7357326
14/05/2018 0.97p 1.00p 0.97p 0.99p 5011906
11/05/2018 0.97p 1.00p 0.96p 0.97p 12077055
10/05/2018 1.01p 1.01p 0.96p 0.97p 17769724
09/05/2018 1.01p 1.02p 0.98p 1.01p 10591577
08/05/2018 1.05p 1.07p 1.01p 1.02p 26978288
04/05/2018 1.05p 1.06p 1.02p 1.05p 22741552
03/05/2018 1.07p 1.07p 1.04p 1.05p 6844880
02/05/2018 1.06p 1.08p 1.04p 1.07p 8553651
01/05/2018 1.13p 1.15p 1.04p 1.07p 35600680
30/04/2018 1.03p 1.16p 1.03p 1.13p 30179856
27/04/2018 0.97p 1.07p 0.96p 1.03p 25808524
26/04/2018 1.00p 1.00p 0.95p 0.97p 17057662
25/04/2018 1.01p 1.02p 0.98p 1.00p 15762768
24/04/2018 1.05p 1.05p 0.99p 1.01p 7549944
23/04/2018 1.06p 1.07p 1.04p 1.05p 1801764
20/04/2018 1.07p 1.08p 1.03p 1.07p 18643632
19/04/2018 1.09p 1.09p 1.06p 1.07p 3648702
18/04/2018 1.09p 1.09p 1.07p 1.09p 5445734
17/04/2018 1.09p 1.09p 1.07p 1.09p 7347920
16/04/2018 1.08p 1.09p 1.05p 1.09p 17002178
13/04/2018 1.08p 1.09p 1.06p 1.08p 6897254
12/04/2018 1.07p 1.10p 1.05p 1.08p 11505484
11/04/2018 1.13p 1.14p 1.05p 1.07p 17728170
10/04/2018 1.13p 1.14p 1.11p 1.13p 18251580
09/04/2018 1.13p 1.15p 1.11p 1.13p 24089292
06/04/2018 1.12p 1.15p 1.08p 1.13p 16379331
05/04/2018 1.09p 1.13p 1.07p 1.12p 3934733
04/04/2018 1.11p 1.14p 1.07p 1.09p 4682322
03/04/2018 1.11p 1.13p 1.06p 1.11p 12185163
29/03/2018 1.10p 1.15p 1.07p 1.11p 13666855
28/03/2018 1.15p 1.17p 1.06p 1.10p 24508076
27/03/2018 1.13p 1.15p 1.06p 1.14p 24680492
26/03/2018 1.08p 1.17p 1.06p 1.13p 24106360
23/03/2018 1.11p 1.11p 1.02p 1.08p 25153480
22/03/2018 1.14p 1.15p 1.10p 1.11p 9963653
21/03/2018 1.15p 1.16p 1.13p 1.14p 13292365
20/03/2018 1.13p 1.17p 1.09p 1.15p 28015768
19/03/2018 1.15p 1.15p 1.12p 1.13p 3897252
16/03/2018 1.17p 1.17p 1.14p 1.15p 10837906
15/03/2018 1.16p 1.20p 1.16p 1.17p 55903852
14/03/2018 1.23p 1.26p 1.14p 1.19p 61057992
13/03/2018 1.23p 1.30p 1.20p 1.24p 21014288
12/03/2018 1.18p 1.24p 1.15p 1.23p 14919954
09/03/2018 1.22p 1.22p 1.16p 1.18p 14478241
08/03/2018 1.21p 1.24p 1.17p 1.22p 12783443

*Close Price adjusted for both dividends and splits