0.03p-0.00 (-2.86%)19 Feb 2025, 15:36
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
Jan 30, 20250.04p0.04p0.04p0.04p22,630,541
Jan 29, 20250.04p0.04p0.04p0.04p249,566,243
Jan 28, 20250.03p0.04p0.03p0.03p13,279,586
Jan 27, 20250.04p0.04p0.03p0.04p132,664,814
Jan 24, 20250.04p0.04p0.04p0.04p94,798,776
Jan 23, 20250.04p0.04p0.04p0.04p157,669,033
Jan 22, 20250.04p0.04p0.04p0.04p288,918,350
Jan 21, 20250.03p0.04p0.03p0.04p524,198,981
Jan 20, 20250.03p0.03p0.03p0.03p164,210,460
Jan 17, 20250.03p0.03p0.03p0.03p312,700,721
Jan 16, 20250.03p0.03p0.03p0.03p95,095,082
Jan 15, 20250.03p0.03p0.03p0.03p10,290,249
Jan 14, 20250.03p0.03p0.03p0.03p97,801,732
Jan 13, 20250.03p0.03p0.03p0.03p27,599,289
Jan 10, 20250.03p0.03p0.03p0.03p42,994,725
Jan 9, 20250.03p0.03p0.03p0.03p17,588,287
Jan 8, 20250.02p0.03p0.02p0.03p33,806,558
Jan 7, 20250.03p0.03p0.02p0.02p70,458,843
Jan 6, 20250.03p0.03p0.03p0.03p23,581,077
Jan 3, 20250.03p0.03p0.02p0.03p94,656,873
Jan 2, 20250.03p0.03p0.03p0.03p58,685,237
Dec 31, 20240.03p0.03p0.03p0.03p81,482,784
Dec 30, 20240.03p0.03p0.03p0.03p273,273,316
Dec 27, 20240.02p0.03p0.02p0.03p201,838,514
Dec 24, 20240.02p0.02p0.02p0.02p33,753,212
Dec 23, 20240.02p0.02p0.02p0.02p26,745,381
Dec 20, 20240.02p0.02p0.02p0.02p98,874,459
Dec 19, 20240.02p0.02p0.02p0.02p19,380,517
Dec 18, 20240.02p0.02p0.02p0.02p69,916,249
Dec 17, 20240.02p0.02p0.02p0.02p27,557,376
Dec 16, 20240.02p0.02p0.02p0.02p120,917,873
Dec 13, 20240.02p0.02p0.02p0.02p21,507,486
Dec 12, 20240.02p0.02p0.02p0.02p26,406,157
Dec 11, 20240.02p0.02p0.02p0.02p5,293,762
Dec 10, 20240.02p0.02p0.02p0.02p71,565,581
Dec 9, 20240.02p0.02p0.02p0.02p45,058,884
Dec 6, 20240.02p0.02p0.02p0.02p128,228,073
Dec 5, 20240.02p0.02p0.02p0.02p109,630,426
Dec 4, 20240.03p0.02p0.02p0.02p158,213,505
Dec 3, 20240.03p0.03p0.02p0.03p111,243,817
Dec 2, 20240.03p0.03p0.02p0.02p260,547,221
Nov 29, 20240.02p0.03p0.02p0.03p91,102,402
Nov 28, 20240.03p0.03p0.02p0.02p115,740,022
Nov 27, 20240.02p0.03p0.02p0.03p492,769,789
Nov 26, 20240.02p0.03p0.02p0.02p202,859,134
Nov 25, 20240.02p0.02p0.02p0.02p119,142,158
Nov 22, 20240.02p0.02p0.02p0.02p381,610,109
Nov 21, 20240.03p0.02p0.02p0.02p49,289,651
Nov 20, 20240.03p0.04p0.03p0.04p115,898,989
Nov 19, 20240.03p0.03p0.03p0.03p19,913,438
Showing 1 to 50 of 246
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00