Premium
Nostra Terra Oil And Gas Company Plc (NTOG)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -8.69565217391 | 0.023 | 0.023 | 0.021 | 48494796 | 0.0224251 | DE |
| 4 | -0.00275 | -11.5789473684 | 0.02375 | 0.0275 | 0.021 | 113832410 | 0.02408054 | DE |
| 12 | -0.0265 | -55.7894736842 | 0.0475 | 0.06 | 0.021 | 89865248 | 0.02765739 | DE |
| 26 | -0.084 | -80 | 0.105 | 0.105 | 0.021 | 68417758 | 0.03428951 | DE |
| 52 | -0.154 | -88 | 0.175 | 0.175 | 0.021 | 38062461 | 0.04003913 | DE |
| 156 | -0.294 | -93.3333333333 | 0.315 | 0.825 | 0.021 | 15634466 | 0.11296979 | DE |
| 260 | -1.029 | -98 | 1.05 | 1.2 | 0.021 | 11149046 | 0.1739629 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 900 |
| 1729787400 | 0.0415 | -0.0035 | -7.78 | 0.045 | 0.045 | 0.0375 | 8116379 |
| 1729701000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 13908161 |
| 1729614600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 641051 |
| 1729528200 | 0.045 | 0.0025 | 5.88 | 0.0425 | 0.045 | 0.0425 | 13824659 |
| 1729269000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 1094059 |
| 1729182600 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 1411374 |
| 1729096200 | 0.0425 | -0.0025 | -5.56 | 0.0475 | 0.0475 | 0.0425 | 2880490 |
| 1729009800 | 0.045 | 0 | 0.00 | 0.0475 | 0.0475 | 0.045 | 16602112 |
| 1728923400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 12087583 |
| 1728664200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1050000 |
| 1728577800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7399563 |
| 1728491400 | 0.05 | -0.0055 | -9.91 | 0.05 | 0.05 | 0.05 | 465396 |
| 1728405000 | 0.0555 | 0.0055 | 11.00 | 0.05 | 0.0555 | 0.05 | 3805550 |
| 1728318600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 30421633 |
| 1728059400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2169879 |
| 1727973000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0425 | 10176139 |
| 1727886600 | 0.045 | -0.0025 | -5.26 | 0.0475 | 0.0475 | 0.045 | 1269825 |
| 1727800200 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 11278355 |
| 1727713800 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.045 | 31285301 |
| 1727454600 | 0.0475 | 0.0025 | 5.56 | 0.045 | 0.0475 | 0.045 | 9313039 |
| 1727368200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4075035 |
| 1727281800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1149593 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
