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
15th Apr 2025 (Tue) 0.018 0.018 0.018 0.018 3,817,809
14th Apr 2025 (Mon) 0.018 0.018 0.018 0.018 2,141,181
11th Apr 2025 (Fri) 0.018 0.018 0.018 0.018 9,454,782
10th Apr 2025 (Thu) 0.0175 0.0185 0.0175 0.018 24,999,700
9th Apr 2025 (Wed) 0.0175 0.0175 0.0175 0.0175 6,173,685
8th Apr 2025 (Tue) 0.0185 0.0185 0.0175 0.0175 105,281,083
7th Apr 2025 (Mon) 0.018 0.0185 0.018 0.0185 49,974,149
4th Apr 2025 (Fri) 0.019 0.019 0.0175 0.018 47,645,481
3rd Apr 2025 (Thu) 0.021 0.021 0.019 0.019 52,004,552
2nd Apr 2025 (Wed) 0.0185 0.0195 0.0185 0.0195 33,263,183
1st Apr 2025 (Tue) 0.0195 0.0195 0.0185 0.0185 30,930,893
31st Mar 2025 (Mon) 0.0205 0.0205 0.0195 0.0195 52,078,775
28th Mar 2025 (Fri) 0.0225 0.0225 0.0205 0.0205 174,669,328
27th Mar 2025 (Thu) 0.022 0.0225 0.022 0.0225 63,436,219
26th Mar 2025 (Wed) 0.0225 0.0225 0.0215 0.022 49,246,723
25th Mar 2025 (Tue) 0.023 0.023 0.0225 0.0225 2,052,061
24th Mar 2025 (Mon) 0.023 0.023 0.0225 0.0225 5,424,775
21st Mar 2025 (Fri) 0.0235 0.0235 0.0225 0.0225 11,737,951
20th Mar 2025 (Thu) 0.024 0.024 0.0235 0.0235 5,836,411
19th Mar 2025 (Wed) 0.023 0.024 0.023 0.024 75,734,011
18th Mar 2025 (Tue) 0.0215 0.023 0.0215 0.023 169,100,210
17th Mar 2025 (Mon) 0.0215 0.0215 0.0215 0.0215 73,686,572
14th Mar 2025 (Fri) 0.022 0.022 0.0205 0.02125 170,785,013
13th Mar 2025 (Thu) 0.022 0.022 0.022 0.022 11,423,450
12th Mar 2025 (Wed) 0.022 0.022 0.022 0.022 4,145,512
11th Mar 2025 (Tue) 0.022 0.022 0.022 0.022 8,495,413
10th Mar 2025 (Mon) 0.0215 0.022 0.0215 0.022 17,344,901
7th Mar 2025 (Fri) 0.0225 0.0225 0.0205 0.0215 46,383,669
6th Mar 2025 (Thu) 0.0225 0.0225 0.0225 0.0225 4,752,465
5th Mar 2025 (Wed) 0.024 0.024 0.0225 0.0225 33,024,736
4th Mar 2025 (Tue) 0.024 0.024 0.024 0.024 183,457,230
3rd Mar 2025 (Mon) 0.0315 0.0315 0.0255 0.026 309,599,367
28th Feb 2025 (Fri) 0.03075 0.0315 0.03075 0.0315 20,354,493
27th Feb 2025 (Thu) 0.03075 0.03075 0.03075 0.03075 14,427,868
26th Feb 2025 (Wed) 0.032 0.032 0.0305 0.03075 5,305,516
25th Feb 2025 (Tue) 0.0325 0.0325 0.032 0.032 54,182,628
24th Feb 2025 (Mon) 0.033 0.0335 0.0325 0.0325 131,973,754
21st Feb 2025 (Fri) 0.0325 0.0325 0.031 0.031 56,452,945
20th Feb 2025 (Thu) 0.0335 0.0335 0.0325 0.0325 13,335,082
19th Feb 2025 (Wed) 0.035 0.035 0.0335 0.0335 48,990,357
18th Feb 2025 (Tue) 0.0365 0.0365 0.035 0.035 10,168,403
17th Feb 2025 (Mon) 0.0375 0.0375 0.03625 0.0365 12,117,204
FTSE 100 Latest
Value8,275.60
Change26.48