Nostra Terra Oil & Gas Co Share Price (NTOG) - Buy NTOG Shares

View your Watch List Add NTOG to your Watch List
Time period: Moving average: Compare to:
Nostra Terra Oil & Gas Co (NTOG) share price history chart
Current Price:
4.78p
on 23-01-2018 at 12:55:19
Change: 0.04p fall 0.85 %
Buy: 4.80p
Sell: 4.65p
Nostra Terra Oil & Gas Co (NTOG, NTOG.L, LON:NTOG) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 31,000 at 4.78p Days Range: 4.65 - 4.84p
Day's Volume: 1,868,862 52wk Range: 1.20 - 5.50p
Last Close: 4.82p Market Capitalisation:* £ 5.98 m
Open: 4.82p VWAP: 4.74p
ISIN: GB00BZ76F335 Shares in Issue: 125.00 m
Sector: Oil & Gas Producers Listed in: UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy310004.78p43790929893590641612:55:19 - 23/01
Buy302374.78p012:35:07 - 23/01
Sell2151364.65p86833937297927384012:19:17 - 23/01
Sell2123964.71p729587381241457612:14:39 - 23/01
Buy700004.81p72927169838384753612:10:41 - 23/01
Buy206494.81p14424815487642840012:03:00 - 23/01
Time period : to Frequency :
Date Open High Low Close Volume
22 Jan 2018 (Mon) 5.05 5.05 4.64 4.82 931,636
19 Jan 2018 (Fri) 4.95 5.19 4.52 5.05 3,690,144
18 Jan 2018 (Thu) 5.15 5.30 4.90 4.95 1,608,117
17 Jan 2018 (Wed) 5.30 5.34 5.12 5.15 919,524
16 Jan 2018 (Tue) 5.45 5.52 5.00 5.30 1,529,753
15 Jan 2018 (Mon) 5.50 5.85 5.30 5.45 3,915,914
12 Jan 2018 (Fri) 4.90 6.13 4.85 5.50 8,300,711
11 Jan 2018 (Thu) 4.48 5.08 4.35 4.90 4,020,115
10 Jan 2018 (Wed) 4.50 4.82 4.38 4.48 3,211,419
9 Jan 2018 (Tue) 4.08 4.60 3.98 4.50 5,060,497
8 Jan 2018 (Mon) 4.02 4.15 3.93 4.08 3,235,020
5 Jan 2018 (Fri) 3.95 3.99 3.75 3.90 2,411,103
4 Jan 2018 (Thu) 4.00 4.00 3.80 3.95 1,361,493
3 Jan 2018 (Wed) 4.08 4.12 3.86 4.00 2,179,209
2 Jan 2018 (Tue) 4.35 4.59 4.04 4.08 2,262,786
1 Jan 2018 (Mon) 4.30 4.40 4.21 4.35 431,606
29 Dec 2017 (Fri) 4.30 4.40 4.21 4.35 431,606
28 Dec 2017 (Thu) 4.15 4.34 4.00 4.30 2,685,222
27 Dec 2017 (Wed) 4.05 5.09 4.05 4.15 5,333,870
26 Dec 2017 (Tue) 4.03 4.09 3.89 4.03 599,388
25 Dec 2017 (Mon) 4.03 4.09 3.89 4.03 599,388


SSL