Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nostra Terra (NTOG) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jun 2025 (Wed) 0.0185 0.02 0.019 0.019 680,567,186
17th Jun 2025 (Tue) 0.0145 0.018 0.0145 0.018 693,157,738
16th Jun 2025 (Mon) 0.0135 0.0145 0.0135 0.0145 139,064,250
13th Jun 2025 (Fri) 0.013 0.0135 0.013 0.0135 127,601,967
12th Jun 2025 (Thu) 0.013 0.013 0.013 0.013 15,305,176
11th Jun 2025 (Wed) 0.013 0.013 0.013 0.013 5,683,072
10th Jun 2025 (Tue) 0.0135 0.0135 0.013 0.013 15,497,684
9th Jun 2025 (Mon) 0.0135 0.0135 0.0135 0.0135 40,551,361
6th Jun 2025 (Fri) 0.0145 0.0145 0.013 0.0135 119,123,486
5th Jun 2025 (Thu) 0.0145 0.0145 0.0145 0.0145 42,234,138
4th Jun 2025 (Wed) 0.0145 0.0145 0.0145 0.0145 5,713,976
3rd Jun 2025 (Tue) 0.0145 0.0145 0.0145 0.0145 11,882,523
2nd Jun 2025 (Mon) 0.0145 0.0145 0.0145 0.0145 18,104,897
30th May 2025 (Fri) 0.0135 0.0145 0.0135 0.0145 92,055,783
29th May 2025 (Thu) 0.0135 0.0135 0.0135 0.0135 105,471,427
28th May 2025 (Wed) 0.015 0.015 0.0135 0.0135 119,907,208
27th May 2025 (Tue) 0.0145 0.015 0.0145 0.015 44,603,806
26th May 2025 (Mon) 0.015 0.015 0.015 0.015 0
23rd May 2025 (Fri) 0.017 0.017 0.0145 0.0145 167,869,729
22nd May 2025 (Thu) 0.017 0.017 0.017 0.017 20,474,041
21st May 2025 (Wed) 0.017 0.017 0.017 0.017 16,571,092
20th May 2025 (Tue) 0.017 0.017 0.017 0.017 2,762,301
19th May 2025 (Mon) 0.0175 0.0175 0.0165 0.017 41,152,127
16th May 2025 (Fri) 0.0175 0.0175 0.0175 0.0175 3,334,712
15th May 2025 (Thu) 0.017 0.0175 0.017 0.0175 75,237,352
14th May 2025 (Wed) 0.017 0.0175 0.017 0.017 124,191,674
13th May 2025 (Tue) 0.017 0.017 0.017 0.017 752,659
12th May 2025 (Mon) 0.0165 0.017 0.0165 0.017 54,239,726
9th May 2025 (Fri) 0.016 0.0165 0.016 0.0165 99,812,240
8th May 2025 (Thu) 0.0145 0.0155 0.0145 0.0155 127,621,595
7th May 2025 (Wed) 0.0155 0.0155 0.0135 0.0145 44,097,922
6th May 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 23,368,942
5th May 2025 (Mon) 0.0151 0.0151 0.0151 0.0151 0
2nd May 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 12,561,237
1st May 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 48,594,251
30th Apr 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 17,358,489
29th Apr 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 21,538,439
28th Apr 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 13,621,885
25th Apr 2025 (Fri) 0.016 0.016 0.0155 0.0155 117,317,206
24th Apr 2025 (Thu) 0.0165 0.0165 0.0155 0.016 70,168,702
23rd Apr 2025 (Wed) 0.0165 0.0165 0.0165 0.0165 43,187,261
22nd Apr 2025 (Tue) 0.018 0.018 0.0165 0.0165 50,153,831
21st Apr 2025 (Mon) 0.018 0.018 0.018 0.018 0
FTSE 100 Latest
Value8,806.98
Change-36.49