Ncondezi Energy Limited (DI) (NCCL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ncondezi Energy Limited (DI)

Date Open High Low Close* Volume
04/10/2013 9.47p 9.47p 8.84p 9.47p 0
03/10/2013 9.47p 9.47p 8.84p 9.47p 0
02/10/2013 9.47p 9.47p 8.84p 9.47p 1566
01/10/2013 9.47p 9.47p 8.84p 9.47p 35444
30/09/2013 9.47p 9.47p 8.98p 9.47p 11875
27/09/2013 9.47p 9.58p 8.93p 9.47p 0
26/09/2013 9.58p 9.58p 8.93p 9.47p 16625
25/09/2013 9.58p 9.58p 9.18p 9.58p 41562
24/09/2013 9.37p 9.58p 9.05p 9.58p 0
23/09/2013 9.26p 9.26p 9.05p 9.26p 176192
20/09/2013 9.47p 9.47p 8.84p 9.26p 29083
19/09/2013 9.79p 9.79p 9.26p 9.47p 23198
18/09/2013 10.00p 10.27p 9.68p 9.79p 665451
17/09/2013 10.11p 10.11p 9.68p 10.00p 8390
16/09/2013 10.32p 10.32p 10.11p 10.11p 20231
13/09/2013 10.53p 10.53p 10.11p 10.53p 0
12/09/2013 10.53p 10.53p 10.11p 10.53p 18866
11/09/2013 10.53p 10.53p 10.15p 10.53p 16581
10/09/2013 10.53p 10.53p 10.11p 10.53p 73646
09/09/2013 10.42p 10.53p 10.26p 10.53p 68785
06/09/2013 10.42p 10.42p 9.89p 10.42p 31172
05/09/2013 10.53p 10.53p 9.68p 10.42p 128863
04/09/2013 10.32p 10.32p 9.68p 10.32p 10807087
03/09/2013 10.32p 10.53p 9.24p 10.32p 0
02/09/2013 10.32p 10.53p 9.24p 10.32p 19450
30/08/2013 10.53p 10.53p 9.69p 10.53p 0
29/08/2013 10.53p 10.53p 9.69p 10.53p 52520
28/08/2013 10.32p 10.53p 9.68p 10.53p 91789
27/08/2013 9.89p 10.11p 8.84p 9.89p 0
23/08/2013 10.11p 10.11p 8.84p 9.89p 108062
22/08/2013 10.11p 10.11p 9.68p 10.11p 4750
21/08/2013 11.47p 11.47p 10.11p 10.11p 64125
20/08/2013 11.47p 11.47p 11.23p 11.47p 0
19/08/2013 11.47p 11.47p 11.23p 11.47p 1294
16/08/2013 11.47p 11.47p 11.16p 11.47p 95703
15/08/2013 11.47p 11.47p 11.10p 11.47p 0
14/08/2013 11.47p 11.47p 11.10p 11.47p 44684
13/08/2013 11.47p 11.68p 10.95p 11.47p 0
12/08/2013 11.47p 11.68p 10.95p 11.47p 0
09/08/2013 11.58p 11.68p 10.95p 11.47p 0
08/08/2013 11.58p 11.58p 10.95p 11.58p 56050
07/08/2013 11.58p 11.58p 11.12p 11.58p 207
06/08/2013 11.58p 11.58p 10.95p 11.58p 0
05/08/2013 11.58p 11.58p 10.95p 11.58p 13953
02/08/2013 11.58p 11.79p 11.37p 11.58p 0
01/08/2013 11.79p 11.79p 11.37p 11.58p 6281
31/07/2013 11.79p 11.79p 11.38p 11.79p 0
30/07/2013 11.79p 11.79p 11.38p 11.79p 7025
29/07/2013 11.79p 11.79p 11.38p 11.79p 0
26/07/2013 11.79p 11.79p 11.38p 11.79p 0
25/07/2013 11.79p 11.79p 11.38p 11.79p 0
24/07/2013 11.79p 11.79p 11.38p 11.79p 0
23/07/2013 11.79p 11.79p 11.38p 11.79p 0
22/07/2013 11.79p 11.79p 11.38p 11.79p 32391
19/07/2013 11.79p 11.79p 11.41p 11.79p 1766
18/07/2013 11.58p 11.79p 11.37p 11.79p 1347812
17/07/2013 11.58p 11.58p 10.95p 11.58p 0
16/07/2013 11.58p 11.58p 10.95p 11.58p 0
15/07/2013 11.58p 11.58p 10.95p 11.58p 12318
12/07/2013 11.58p 11.58p 11.01p 11.58p 0
11/07/2013 11.58p 11.58p 11.01p 11.58p 0
10/07/2013 11.58p 11.58p 11.01p 11.58p 0
09/07/2013 11.58p 11.58p 11.01p 11.58p 0
08/07/2013 11.58p 11.58p 11.01p 11.58p 0
05/07/2013 11.47p 11.58p 11.01p 11.58p 111833
04/07/2013 11.47p 11.47p 10.74p 11.47p 56101
03/07/2013 11.47p 11.47p 10.74p 11.47p 4593
02/07/2013 11.47p 11.47p 10.53p 11.47p 0
01/07/2013 11.47p 11.47p 10.53p 11.47p 0
28/06/2013 11.16p 11.47p 10.53p 11.47p 558580
27/06/2013 11.16p 11.16p 10.53p 11.16p 23750
26/06/2013 11.16p 11.16p 10.53p 11.16p 0
25/06/2013 11.16p 11.16p 10.53p 11.16p 0
24/06/2013 11.16p 11.16p 10.53p 11.16p 0
21/06/2013 11.16p 11.16p 10.53p 11.16p 0
20/06/2013 11.16p 11.16p 10.53p 11.16p 27926
19/06/2013 11.16p 11.16p 10.53p 11.16p 0
18/06/2013 11.16p 11.16p 10.53p 11.16p 18441
17/06/2013 11.16p 11.16p 10.53p 11.16p 0
14/06/2013 11.16p 11.16p 10.53p 11.16p 60562
13/06/2013 11.16p 11.16p 10.95p 11.16p 47500
12/06/2013 11.16p 11.16p 10.63p 11.16p 0
11/06/2013 11.16p 11.16p 10.63p 11.16p 0
10/06/2013 10.95p 11.16p 10.63p 11.16p 40464
07/06/2013 10.74p 10.95p 10.74p 10.95p 1418
06/06/2013 10.21p 10.74p 9.68p 10.74p 257123
05/06/2013 10.11p 10.21p 9.68p 10.21p 0
04/06/2013 9.89p 10.11p 9.68p 10.11p 226124
03/06/2013 9.89p 10.02p 7.16p 9.89p 0
31/05/2013 9.89p 10.02p 7.16p 9.89p 0
30/05/2013 9.68p 10.02p 7.16p 9.89p 23341008
29/05/2013 9.89p 9.89p 9.68p 9.89p 58216
28/05/2013 9.89p 9.89p 9.75p 9.89p 2553
24/05/2013 9.89p 10.11p 9.89p 9.89p 59375
23/05/2013 9.89p 9.89p 9.85p 9.89p 1206
22/05/2013 10.32p 10.32p 10.11p 10.11p 59375
21/05/2013 10.53p 10.53p 10.11p 10.32p 45175
20/05/2013 12.53p 12.53p 10.11p 10.53p 137036
17/05/2013 12.53p 12.53p 11.79p 12.53p 23750
16/05/2013 12.42p 13.05p 12.14p 12.53p 0
15/05/2013 13.05p 13.05p 12.14p 13.05p 47500
14/05/2013 13.05p 13.05p 12.63p 13.05p 0
13/05/2013 13.05p 13.05p 12.63p 13.05p 9349
10/05/2013 13.05p 13.05p 12.63p 13.05p 3137
09/05/2013 13.47p 13.47p 12.63p 13.05p 0
08/05/2013 13.47p 13.49p 13.47p 13.47p 170
07/05/2013 13.89p 13.89p 13.47p 13.47p 11875
03/05/2013 13.89p 13.89p 13.47p 13.89p 2339
02/05/2013 13.89p 13.89p 13.47p 13.89p 0
01/05/2013 13.89p 13.89p 13.47p 13.89p 712
30/04/2013 13.89p 13.89p 13.49p 13.89p 0
29/04/2013 13.89p 13.89p 13.49p 13.89p 56428
26/04/2013 14.11p 14.11p 13.89p 13.89p 11875
25/04/2013 14.74p 14.74p 13.89p 14.53p 35828
24/04/2013 14.53p 14.74p 14.32p 14.53p 0
23/04/2013 14.53p 14.74p 14.32p 14.53p 0
22/04/2013 14.53p 14.74p 14.32p 14.53p 0
19/04/2013 14.74p 14.74p 14.32p 14.53p 11875
18/04/2013 14.74p 14.74p 14.32p 14.74p 0
17/04/2013 14.74p 14.74p 14.32p 14.74p 0
16/04/2013 14.74p 14.74p 14.32p 14.74p 0
15/04/2013 14.74p 14.74p 14.32p 14.74p 3582
12/04/2013 15.79p 15.79p 14.74p 14.74p 29688
11/04/2013 15.79p 15.79p 15.58p 15.79p 0
10/04/2013 15.79p 15.79p 15.58p 15.79p 0
09/04/2013 15.79p 15.79p 15.58p 15.79p 0
08/04/2013 15.79p 15.79p 15.58p 15.79p 950
05/04/2013 15.79p 15.79p 15.58p 15.79p 27894
04/04/2013 15.79p 15.92p 15.58p 15.79p 0
03/04/2013 15.79p 15.92p 15.58p 15.79p 77188
02/04/2013 15.79p 15.79p 15.60p 15.79p 11683
28/03/2013 15.89p 15.89p 15.79p 15.79p 4631
27/03/2013 15.89p 15.89p 15.79p 15.89p 0
26/03/2013 15.89p 15.89p 15.79p 15.89p 4623
25/03/2013 15.89p 15.89p 15.79p 15.89p 594
22/03/2013 15.89p 15.89p 15.79p 15.89p 57000
21/03/2013 15.89p 16.11p 15.79p 15.89p 10930
20/03/2013 16.00p 16.11p 14.74p 16.11p 415625
19/03/2013 16.63p 16.63p 15.58p 16.00p 85315
18/03/2013 17.05p 17.05p 16.42p 16.63p 24838
15/03/2013 17.05p 17.05p 16.84p 17.05p 4156
14/03/2013 17.05p 17.47p 16.84p 17.05p 0
13/03/2013 17.47p 17.47p 16.84p 17.05p 307558
12/03/2013 17.89p 17.89p 17.26p 17.26p 298724
11/03/2013 18.42p 18.42p 17.68p 17.89p 190102
08/03/2013 18.53p 18.53p 18.34p 18.42p 202648
07/03/2013 18.63p 18.63p 18.53p 18.63p 2500
06/03/2013 18.63p 18.63p 18.53p 18.63p 110926
05/03/2013 18.63p 18.63p 18.53p 18.63p 0
04/03/2013 18.63p 18.63p 18.53p 18.63p 22890
01/03/2013 18.63p 18.63p 18.53p 18.63p 124072
28/02/2013 18.63p 18.63p 18.53p 18.63p 181622
27/02/2013 18.63p 18.63p 18.53p 18.63p 32185
26/02/2013 18.63p 18.63p 18.53p 18.63p 121820
25/02/2013 18.63p 18.63p 18.53p 18.63p 10336
22/02/2013 18.63p 18.63p 18.53p 18.63p 5696
21/02/2013 18.63p 18.63p 18.53p 18.63p 0
20/02/2013 18.63p 18.63p 18.53p 18.63p 1267
19/02/2013 18.63p 18.63p 18.53p 18.63p 29688
18/02/2013 18.63p 18.63p 18.53p 18.63p 534
15/02/2013 18.63p 18.63p 18.53p 18.63p 0
14/02/2013 18.63p 18.63p 18.53p 18.63p 1130
13/02/2013 18.63p 18.74p 18.63p 18.63p 16625
12/02/2013 18.63p 18.63p 18.53p 18.63p 0
11/02/2013 18.63p 18.63p 18.53p 18.63p 33910
08/02/2013 18.63p 18.63p 18.53p 18.63p 0
07/02/2013 18.63p 18.63p 18.53p 18.63p 9624
06/02/2013 18.63p 18.63p 18.53p 18.63p 68875
05/02/2013 18.63p 18.63p 18.53p 18.63p 37829
04/02/2013 18.21p 18.74p 18.21p 18.63p 0
01/02/2013 18.63p 18.74p 18.55p 18.63p 0
31/01/2013 18.63p 18.74p 18.55p 18.63p 0
30/01/2013 18.74p 18.74p 18.55p 18.63p 0
29/01/2013 18.74p 18.74p 18.55p 18.74p 1566
28/01/2013 18.74p 18.74p 18.53p 18.74p 17612
25/01/2013 18.74p 18.74p 18.53p 18.74p 0
24/01/2013 18.74p 18.74p 18.53p 18.74p 4522
23/01/2013 18.74p 18.74p 18.53p 18.74p 0
22/01/2013 18.74p 18.74p 18.53p 18.74p 16726
21/01/2013 18.74p 19.16p 18.53p 18.74p 0
18/01/2013 19.16p 19.16p 18.53p 18.74p 303568
17/01/2013 20.00p 20.00p 18.95p 19.16p 0
16/01/2013 20.00p 20.00p 18.95p 20.00p 14769
15/01/2013 20.21p 20.21p 18.95p 20.00p 13188
14/01/2013 20.21p 20.21p 19.79p 20.21p 0
11/01/2013 20.21p 20.21p 19.79p 20.21p 29688
10/01/2013 20.21p 20.21p 19.37p 20.21p 1188
09/01/2013 20.42p 20.42p 17.89p 20.21p 487012
08/01/2013 20.42p 20.61p 19.37p 20.42p 0
07/01/2013 20.42p 20.61p 19.37p 19.37p 41377
04/01/2013 20.42p 20.42p 19.79p 20.42p 1188
03/01/2013 20.42p 20.42p 19.79p 20.42p 3096
02/01/2013 20.21p 20.42p 19.79p 20.42p 41716
31/12/2012 20.42p 20.42p 19.79p 20.21p 30875
28/12/2012 20.42p 20.42p 20.40p 20.42p 0
27/12/2012 20.42p 20.42p 20.40p 20.42p 23750
24/12/2012 20.42p 20.42p 20.40p 20.42p 0
21/12/2012 20.42p 20.42p 20.40p 20.42p 3562
20/12/2012 20.42p 20.42p 20.40p 20.42p 9500
19/12/2012 20.42p 20.42p 20.11p 20.42p 24683

*Close Price adjusted for both dividends and splits