Nostra Terra Oil And Gas Company Plc (NTOG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 17.5438596491 | 0.0285 | 0.043 | 0.0285 | 250442778 | 0.03876112 | DE |
| 4 | 0.0075 | 28.8461538462 | 0.026 | 0.043 | 0.0245 | 125906772 | 0.03310311 | DE |
| 12 | -0.009 | -21.1764705882 | 0.0425 | 0.06 | 0.021 | 133677717 | 0.02858892 | DE |
| 26 | -0.0015 | -4.28571428571 | 0.035 | 0.0665 | 0.021 | 90589132 | 0.03353693 | DE |
| 52 | -0.079 | -70.2222222222 | 0.1125 | 0.155 | 0.021 | 48105677 | 0.037586 | DE |
| 156 | -0.3715 | -91.7283950617 | 0.405 | 0.825 | 0.021 | 19009809 | 0.0967477 | DE |
| 260 | -0.7665 | -95.8125 | 0.8 | 0.95 | 0.021 | 13210529 | 0.15147464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.0385 | -0.002 | -4.94 | 0.0405 | 0.0405 | 0.038 | 107366862 |
| 1737653400 | 0.0405 | 0.0025 | 6.58 | 0.039 | 0.0425 | 0.039 | 157669033 |
| 1737567000 | 0.038 | -0.003 | -7.32 | 0.0429999 | 0.0429999 | 0.0375 | 298768552 |
| 1737480600 | 0.041 | 0.0095 | 30.16 | 0.0335 | 0.0429999 | 0.0335 | 524198981 |
| 1737394200 | 0.0315 | 0.003 | 10.53 | 0.0285 | 0.034 | 0.0285 | 164210460 |
| 1737135000 | 0.0285 | 0.0025 | 9.62 | 0.0254999 | 0.029 | 0.0254999 | 312700721 |
| 1737048600 | 0.026 | 0.0005001 | 1.96 | 0.0254999 | 0.026 | 0.0254999 | 45095082 |
| 1736962200 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 10290249 |
| 1736875800 | 0.0254999 | -0.001 | -3.77 | 0.0265 | 0.0265 | 0.0254999 | 97801732 |
| 1736789400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 27599289 |
| 1736530200 | 0.0265 | 0.0010001 | 3.92 | 0.0254999 | 0.0265 | 0.0254999 | 42994725 |
| 1736443800 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 17588287 |
| 1736357400 | 0.0254999 | 0.0009999 | 4.08 | 0.0245 | 0.0254999 | 0.0245 | 33806558 |
| 1736271000 | 0.0245 | -0.001 | -3.92 | 0.0254999 | 0.0254999 | 0.0245 | 70458843 |
| 1736184600 | 0.0254999 | -0.0005 | -1.92 | 0.026 | 0.026 | 0.0254999 | 23581077 |
| 1735925400 | 0.026 | -0.0015 | -5.45 | 0.0275 | 0.0275 | 0.0245 | 94656873 |
| 1735839000 | 0.0275 | 0.0005 | 1.85 | 0.027 | 0.0275 | 0.027 | 58685237 |
| 1735666200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.0265 | 81482784 |
| 1735579800 | 0.027 | 0.001 | 3.85 | 0.026 | 0.0285 | 0.026 | 223273316 |
| 1735320600 | 0.026 | 0.005 | 23.81 | 0.021 | 0.026 | 0.021 | 201838514 |
| 1735061400 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 33753212 |
| 1734975000 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 26745381 |
| 1734715800 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.0214999 | 98874459 |
| 1734629400 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 19380517 |
| 1734543000 | 0.023 | 0.0005 | 2.22 | 0.0225 | 0.023 | 0.022 | 69916249 |
| 1734456600 | 0.0225 | -0.0005 | -2.17 | 0.023 | 0.023 | 0.0225 | 27557376 |
| 1734370200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.0225 | 120917873 |
| 1734111000 | 0.023 | -0.0005 | -2.13 | 0.0235 | 0.0235 | 0.0214999 | 21507486 |
| 1734024600 | 0.0235 | 0.001 | 4.44 | 0.0225 | 0.0235 | 0.0225 | 26406157 |
| 1733938200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 5293762 |
| 1733851800 | 0.0225 | -0.001 | -4.26 | 0.0235 | 0.0235 | 0.0225 | 71565581 |
| 1733765400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.024 | 0.0225 | 45058884 |
| 1733506200 | 0.0235 | 0.0005 | 2.17 | 0.023 | 0.0235 | 0.0225 | 128228073 |
| 1733419800 | 0.023 | -0.0005 | -2.13 | 0.0235 | 0.0245 | 0.023 | 109630426 |
| 1733333400 | 0.0235 | -0.0015 | -6.00 | 0.0254999 | 0.0254999 | 0.0235 | 158213505 |
| 1733247000 | 0.025 | 0.0005 | 2.04 | 0.0254999 | 0.0254999 | 0.0235 | 111243817 |
| 1733160600 | 0.0245 | -0.001 | -3.92 | 0.0254999 | 0.0254999 | 0.024 | 305332953 |
| 1732901400 | 0.0254999 | 0.0009999 | 4.08 | 0.0245 | 0.026 | 0.0245 | 98102402 |
| 1732815000 | 0.0245 | -0.00075 | -2.97 | 0.0254999 | 0.0254999 | 0.0245 | 115740022 |
| 1732728600 | 0.02525 | 0.00125 | 5.21 | 0.024 | 0.0275 | 0.024 | 514074137 |
| 1732642200 | 0.024 | 0.00025 | 1.05 | 0.02375 | 0.025 | 0.0235 | 202859134 |
| 1732555800 | 0.02375 | 0.001 | 4.40 | 0.02325 | 0.02375 | 0.02275 | 119142158 |
| 1732296600 | 0.02275 | -0.001 | -4.21 | 0.024 | 0.024 | 0.0225 | 394306781 |
| 1732210200 | 0.02375 | -0.01375 | -36.67 | 0.0254999 | 0.0254999 | 0.0225 | 1099225961 |
| 1732123800 | 0.0375 | 0.005 | 15.38 | 0.0325 | 0.04 | 0.0325 | 115898989 |
| 1732037400 | 0.0325 | -0.001 | -2.99 | 0.0335 | 0.0335 | 0.0325 | 19913438 |
| 1731951000 | 0.0335 | -0.0025 | -6.94 | 0.036 | 0.036 | 0.0335 | 21517543 |
| 1731691800 | 0.036 | -0.0015 | -4.00 | 0.0375 | 0.0375 | 0.035 | 23892670 |
| 1731605400 | 0.0375 | -0.0015 | -3.85 | 0.0375 | 0.0375 | 0.0375 | 10711453 |
| 1731519000 | 0.039 | -0.006 | -13.33 | 0.044 | 0.044 | 0.039 | 40185724 |
| 1731432600 | 0.045 | 0.0025 | 5.88 | 0.0425 | 0.045 | 0.0375 | 171492611 |
| 1731346200 | 0.0425 | 0.005 | 13.33 | 0.0425 | 0.06 | 0.04 | 392935663 |
| 1731087000 | 0.0375 | -0.0015 | -3.85 | 0.039 | 0.039 | 0.0375 | 127717 |
| 1731000600 | 0.039 | -0.0035 | -8.24 | 0.04 | 0.0425 | 0.039 | 21000692 |
| 1730914200 | 0.0425 | 0 | 0.00 | 0.04 | 0.0425 | 0.04 | 1951195 |
| 1730827800 | 0.0425 | 0 | 0.00 | 0.04 | 0.0425 | 0.04 | 1047729 |
| 1730741400 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 21181922 |
| 1730482200 | 0.0425 | 0.01 | 30.77 | 0.0325 | 0.0475 | 0.0325 | 145551509 |
| 1730395800 | 0.0325 | -0.005 | -13.33 | 0.0375 | 0.0375 | 0.0325 | 55659389 |
| 1730309400 | 0.0375 | -0.0015 | -3.85 | 0.039 | 0.039 | 0.0375 | 1788369 |
| 1730223000 | 0.039 | -0.0025 | -6.02 | 0.0415 | 0.0415 | 0.039 | 12733037 |
| 1730136600 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 1957500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
