Nostrum Oil & Gas (NOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nostrum Oil & Gas

Date Open High Low Close* Volume
28/11/2014 6,530.00p 6,530.00p 6,300.00p 6,350.00p 13580
27/11/2014 6,290.00p 6,835.00p 6,290.00p 6,550.00p 1578
26/11/2014 6,305.00p 6,530.00p 6,265.00p 6,435.00p 1613
25/11/2014 6,100.00p 6,485.00p 6,100.00p 6,315.00p 1387
24/11/2014 6,200.00p 6,310.00p 6,200.00p 6,300.00p 2616
21/11/2014 6,050.00p 6,300.00p 6,050.00p 6,230.00p 3666
20/11/2014 6,190.00p 6,310.00p 6,005.00p 6,225.00p 1880
19/11/2014 6,320.00p 6,450.00p 6,250.00p 6,370.00p 2116
18/11/2014 6,430.00p 6,430.00p 6,246.20p 6,385.00p 23383
17/11/2014 6,410.00p 6,500.00p 6,260.00p 6,500.00p 1208
14/11/2014 6,470.00p 6,520.00p 6,450.00p 6,500.00p 8476
13/11/2014 6,665.00p 6,700.00p 6,470.00p 6,520.00p 2659
12/11/2014 6,735.00p 6,780.00p 6,505.00p 6,600.00p 1077
11/11/2014 6,685.00p 6,700.00p 6,600.00p 6,650.00p 1880
10/11/2014 6,600.00p 6,700.00p 6,595.00p 6,595.00p 678
07/11/2014 6,690.00p 6,700.00p 6,560.00p 6,585.00p 1785
06/11/2014 6,700.00p 6,795.00p 6,545.00p 6,670.00p 6979
05/11/2014 6,595.00p 6,700.00p 6,595.00p 6,700.00p 18164
04/11/2014 6,500.00p 6,700.00p 6,500.00p 6,655.00p 4630
03/11/2014 6,600.00p 6,830.00p 6,600.00p 6,700.00p 61871
31/10/2014 6,700.00p 6,855.00p 6,590.00p 6,750.00p 34772
30/10/2014 6,700.00p 6,700.00p 6,660.00p 6,700.00p 7220
29/10/2014 6,700.00p 6,700.00p 6,500.00p 6,680.00p 6417
28/10/2014 6,700.00p 6,700.00p 6,660.00p 6,700.00p 5792
27/10/2014 6,690.00p 6,700.00p 6,665.00p 6,700.00p 1673
24/10/2014 6,700.00p 6,750.00p 6,600.00p 6,605.00p 2351
23/10/2014 6,735.00p 6,735.00p 6,510.00p 6,700.00p 3798
22/10/2014 6,700.00p 6,730.00p 6,555.00p 6,665.00p 3749
21/10/2014 6,795.00p 6,795.00p 6,700.00p 6,705.00p 5794
20/10/2014 6,790.00p 6,790.00p 6,635.00p 6,730.00p 1784
17/10/2014 6,750.00p 6,925.00p 6,605.00p 6,720.00p 41734
16/10/2014 6,800.00p 6,890.00p 6,487.00p 6,690.00p 5952
15/10/2014 6,940.00p 6,985.00p 6,810.00p 6,810.00p 34417
14/10/2014 7,140.00p 7,140.00p 6,870.00p 6,915.00p 4542
13/10/2014 6,890.00p 7,040.00p 6,835.00p 6,845.00p 24708
10/10/2014 7,280.00p 7,280.00p 7,005.00p 7,005.00p 45940
09/10/2014 7,455.00p 7,476.30p 7,175.00p 7,310.00p 9998
08/10/2014 7,520.00p 7,555.00p 7,370.00p 7,460.00p 15809
07/10/2014 7,650.00p 7,715.00p 7,515.00p 7,535.00p 20370
06/10/2014 7,650.00p 7,675.00p 7,620.00p 7,650.00p 4873
03/10/2014 7,600.00p 7,645.00p 7,550.00p 7,630.00p 9764
02/10/2014 7,550.00p 7,610.00p 7,520.00p 7,550.00p 3036
01/10/2014 7,550.00p 7,595.00p 7,500.00p 7,595.00p 3269
30/09/2014 7,570.00p 7,615.00p 7,500.00p 7,550.00p 7248
29/09/2014 7,600.00p 7,730.00p 7,435.00p 7,600.00p 4496
26/09/2014 7,650.00p 7,725.00p 7,650.00p 7,700.00p 1963
25/09/2014 7,700.00p 7,795.00p 7,650.00p 7,665.00p 8136
24/09/2014 7,700.00p 7,700.00p 7,640.00p 7,675.00p 130909
23/09/2014 7,550.00p 7,780.00p 7,450.00p 7,665.00p 229556
22/09/2014 7,470.00p 7,610.00p 7,305.00p 7,600.00p 21289
19/09/2014 7,450.00p 7,500.00p 7,000.00p 7,340.00p 224083
18/09/2014 7,445.00p 7,500.00p 7,320.00p 7,400.00p 9162
17/09/2014 7,600.00p 7,600.00p 7,445.00p 7,445.00p 15851
16/09/2014 7,635.00p 7,635.00p 7,550.00p 7,590.00p 5184
15/09/2014 7,785.00p 7,835.00p 7,660.00p 7,660.00p 5167
12/09/2014 7,625.00p 7,800.00p 7,545.00p 7,695.00p 4294
11/09/2014 7,800.00p 7,820.00p 7,550.00p 7,600.00p 7232
10/09/2014 7,750.00p 7,985.00p 7,710.00p 7,800.00p 11432
09/09/2014 7,750.00p 7,800.00p 7,650.00p 7,780.00p 10088
08/09/2014 7,500.00p 7,800.00p 7,400.00p 7,780.00p 6694
05/09/2014 7,750.00p 7,750.00p 7,470.00p 7,565.00p 5641
04/09/2014 7,900.00p 7,900.00p 7,500.00p 7,720.00p 34470
03/09/2014 7,500.00p 7,680.00p 7,500.00p 7,640.00p 4099
02/09/2014 7,800.00p 7,800.00p 7,530.00p 7,550.00p 10445
01/09/2014 7,885.00p 7,885.00p 7,305.00p 7,620.00p 3145
29/08/2014 7,850.00p 7,850.00p 7,530.00p 7,650.00p 12152
28/08/2014 7,900.00p 7,900.00p 7,645.00p 7,750.00p 4511
27/08/2014 7,955.00p 7,960.00p 7,820.00p 7,900.00p 2011
26/08/2014 8,020.00p 8,170.00p 7,990.00p 8,000.00p 1597
22/08/2014 8,125.00p 8,150.00p 8,020.00p 8,100.00p 6277
21/08/2014 7,900.00p 8,250.00p 7,900.00p 8,120.00p 24956
20/08/2014 7,840.00p 7,900.00p 7,815.00p 7,900.00p 12383
19/08/2014 7,950.00p 7,950.00p 7,800.00p 7,800.00p 16784
18/08/2014 7,970.00p 8,010.40p 7,925.00p 7,950.00p 6031
15/08/2014 8,150.00p 8,200.00p 7,980.00p 8,000.00p 6052
14/08/2014 8,100.00p 8,195.00p 7,945.00p 8,130.00p 5945
13/08/2014 7,900.00p 8,156.54p 7,900.00p 8,090.00p 8009
12/08/2014 7,715.00p 7,890.00p 7,680.00p 7,890.00p 6183
11/08/2014 7,600.00p 7,800.00p 7,600.00p 7,600.00p 5057
08/08/2014 7,750.00p 7,775.00p 7,550.00p 7,745.00p 21828
07/08/2014 7,800.00p 7,850.00p 7,650.00p 7,690.00p 4352
06/08/2014 7,580.00p 7,885.00p 7,550.00p 7,720.00p 5778
05/08/2014 7,485.00p 7,750.00p 7,485.00p 7,600.00p 6970
04/08/2014 7,665.00p 7,665.00p 7,450.00p 7,490.00p 3902
01/08/2014 7,590.00p 7,700.00p 7,565.00p 7,600.00p 22280
31/07/2014 7,600.00p 7,600.00p 7,540.00p 7,565.00p 2724
30/07/2014 7,720.00p 7,720.00p 7,500.00p 7,600.00p 2756
29/07/2014 7,650.00p 7,750.00p 7,650.00p 7,680.00p 3022
28/07/2014 7,600.00p 7,675.00p 7,500.00p 7,675.00p 117
25/07/2014 7,505.00p 7,505.00p 7,500.00p 7,500.00p 48
24/07/2014 7,800.00p 7,800.00p 7,500.00p 7,500.00p 2048
23/07/2014 7,750.00p 7,800.00p 7,750.00p 7,800.00p 2129
22/07/2014 7,550.00p 7,800.00p 7,550.00p 7,800.00p 4400
21/07/2014 7,400.00p 7,795.00p 7,400.00p 7,740.00p 661
18/07/2014 7,450.00p 7,750.00p 7,400.00p 7,400.00p 381
17/07/2014 7,600.00p 7,800.00p 7,600.00p 7,750.00p 233
16/07/2014 7,750.00p 8,000.00p 7,750.00p 7,800.00p 1662
15/07/2014 8,000.00p 8,100.00p 7,800.00p 7,870.00p 2343
14/07/2014 8,250.00p 8,250.00p 8,020.00p 8,020.00p 1438
11/07/2014 8,200.00p 8,250.00p 7,970.00p 7,970.00p 493
10/07/2014 8,000.00p 8,000.00p 7,925.00p 7,925.00p 4
09/07/2014 7,805.00p 8,050.00p 7,800.00p 7,860.00p 40278
08/07/2014 7,895.00p 7,900.00p 7,800.00p 7,850.00p 24500
07/07/2014 7,805.00p 7,820.00p 7,770.00p 7,800.00p 180
04/07/2014 8,045.00p 8,200.00p 7,770.00p 7,770.00p 501
03/07/2014 8,000.00p 8,098.53p 7,800.00p 7,800.00p 2941
02/07/2014 7,800.00p 7,850.00p 7,780.00p 7,780.00p 503
01/07/2014 7,500.00p 7,800.00p 7,500.00p 7,632.50p 7492
30/06/2014 7,465.00p 7,500.00p 7,400.00p 7,500.00p 475
27/06/2014 7,470.00p 7,600.00p 7,250.00p 7,400.00p 1997
26/06/2014 7,450.00p 7,500.00p 7,449.00p 7,477.50p 23466
25/06/2014 7,150.00p 7,360.00p 7,150.00p 7,300.00p 1667
24/06/2014 7,500.00p 7,700.00p 7,300.00p 7,300.00p 0
23/06/2014 7,500.00p 7,700.00p 7,500.00p 7,700.00p 1790
20/06/2014 7,800.00p 7,800.00p 7,650.00p 7,650.00p 4535
19/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
18/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
17/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
16/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
13/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
12/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 486
11/06/2014 12,000.00p 12,500.00p 12,000.00p 12,300.00p 51356
10/06/2014 12,150.00p 12,300.00p 12,050.00p 12,300.00p 500
09/06/2014 12,490.00p 12,490.00p 12,150.00p 12,300.00p 3424
06/06/2014 12,340.00p 12,340.00p 12,175.00p 12,250.00p 954
05/06/2014 12,500.00p 12,500.00p 12,010.00p 12,340.00p 14957
04/06/2014 12,200.00p 12,590.00p 12,000.00p 12,500.00p 15840
03/06/2014 12,590.00p 12,780.00p 12,220.00p 12,600.00p 4788
02/06/2014 13,480.00p 13,480.00p 11,900.00p 12,360.00p 6521
30/05/2014 11,730.00p 12,890.00p 11,700.00p 12,890.00p 5374
29/05/2014 11,610.00p 11,720.00p 11,525.00p 11,720.00p 6073
28/05/2014 11,600.00p 11,750.00p 11,510.00p 11,550.00p 9945
27/05/2014 11,610.00p 12,000.00p 11,350.00p 11,520.00p 11354
23/05/2014 11,490.00p 12,175.00p 11,350.00p 11,500.00p 9821
22/05/2014 11,000.00p 12,150.00p 10,895.00p 11,300.00p 160
21/05/2014 9,950.00p 10,970.00p 9,820.00p 10,970.00p 12698
20/05/2014 9,700.00p 10,450.00p 9,577.50p 9,950.00p 8885
19/05/2014 9,605.00p 10,050.00p 9,600.00p 9,600.00p 1060
16/05/2014 9,705.00p 10,050.00p 9,600.00p 9,750.00p 341
15/05/2014 9,750.00p 9,790.00p 9,145.00p 9,400.00p 6330
14/05/2014 9,900.00p 9,900.00p 9,675.00p 9,750.00p 330
13/05/2014 9,700.00p 10,100.00p 9,700.00p 10,100.00p 1442
12/05/2014 9,700.00p 10,040.00p 9,362.50p 9,750.00p 458
09/05/2014 9,750.00p 9,895.00p 9,445.00p 9,890.00p 2602
08/05/2014 9,500.00p 9,800.00p 9,450.00p 9,750.00p 1416
07/05/2014 9,710.00p 11,750.00p 9,500.00p 9,500.00p 0
06/05/2014 9,710.00p 9,710.00p 9,500.00p 9,500.00p 1844
02/05/2014 9,710.00p 10,200.00p 9,710.00p 9,900.00p 1307
01/05/2014 10,000.00p 10,352.50p 9,850.00p 10,000.00p 0
30/04/2014 10,000.00p 10,350.00p 9,950.00p 10,000.00p 814
29/04/2014 10,590.00p 10,590.00p 9,827.50p 9,955.00p 82
28/04/2014 10,050.00p 10,510.00p 9,700.00p 9,700.00p 0
25/04/2014 10,050.00p 10,480.00p 9,700.00p 10,100.00p 1801
24/04/2014 10,020.00p 10,460.00p 9,585.00p 9,860.00p 3229
23/04/2014 9,900.00p 10,150.00p 9,800.00p 9,850.00p 3399
22/04/2014 9,000.00p 10,200.00p 9,000.00p 9,680.00p 3164
17/04/2014 9,600.00p 9,795.00p 9,000.00p 9,520.00p 343
16/04/2014 9,800.00p 9,800.00p 9,160.00p 9,160.00p 425
15/04/2014 10,050.00p 10,050.00p 9,750.00p 10,000.00p 2141
14/04/2014 9,990.00p 10,000.00p 7,507.50p 9,895.00p 0
11/04/2014 9,990.00p 9,990.00p 9,770.00p 9,985.00p 20
10/04/2014 9,990.00p 10,000.00p 9,650.00p 9,865.00p 336
09/04/2014 9,990.00p 9,990.00p 9,650.00p 9,750.00p 68
08/04/2014 9,500.00p 10,000.00p 9,500.00p 9,900.00p 972
07/04/2014 10,010.00p 10,010.00p 9,975.00p 9,975.00p 1576
04/04/2014 10,200.00p 10,495.00p 10,000.00p 10,495.00p 409
03/04/2014 10,300.00p 10,500.00p 10,250.00p 10,250.00p 75
02/04/2014 10,510.00p 11,250.00p 10,500.00p 10,500.00p 424
01/04/2014 10,500.00p 10,500.00p 10,250.00p 10,500.00p 0
31/03/2014 10,500.00p 11,525.00p 10,400.00p 11,525.00p 76
28/03/2014 10,110.00p 11,375.00p 10,100.00p 11,375.00p 529
27/03/2014 10,500.00p 11,425.00p 10,490.00p 10,500.00p 4418
26/03/2014 10,740.00p 11,425.00p 10,550.00p 11,425.00p 92
25/03/2014 10,350.00p 11,625.00p 10,110.00p 11,425.00p 15653
24/03/2014 10,900.00p 11,550.00p 10,350.00p 10,350.00p 46
21/03/2014 10,500.00p 10,900.00p 10,360.00p 10,900.00p 648
20/03/2014 10,500.00p 11,425.00p 10,500.00p 11,425.00p 35
19/03/2014 10,500.00p 11,625.00p 10,185.00p 11,425.00p 39231
18/03/2014 10,500.00p 11,425.00p 10,500.00p 10,500.00p 80
17/03/2014 10,100.00p 10,550.00p 10,100.00p 10,550.00p 1
14/03/2014 10,500.00p 11,425.00p 10,100.00p 11,425.00p 1562
13/03/2014 10,500.00p 11,425.00p 10,105.00p 10,750.00p 0
12/03/2014 10,500.00p 11,375.00p 10,375.00p 11,375.00p 2109
11/03/2014 10,500.00p 10,500.00p 10,500.00p 10,500.00p 21
10/03/2014 10,510.00p 10,510.00p 10,500.00p 10,500.00p 273
07/03/2014 10,500.00p 11,375.00p 10,020.00p 10,020.00p 4088
06/03/2014 10,500.00p 11,375.00p 10,250.00p 11,375.00p 1316
05/03/2014 10,450.00p 11,375.00p 10,450.00p 10,500.00p 687
04/03/2014 10,520.00p 11,375.00p 10,010.00p 10,010.00p 2490
03/03/2014 10,690.00p 11,625.00p 10,600.00p 11,625.00p 398
28/02/2014 10,730.00p 11,050.00p 10,520.00p 11,050.00p 19162
27/02/2014 10,710.00p 10,800.00p 10,520.00p 10,520.00p 3989
26/02/2014 10,760.00p 10,850.00p 10,700.00p 10,750.00p 3496
25/02/2014 10,810.00p 10,810.00p 10,700.00p 10,700.00p 2786
24/02/2014 10,810.00p 10,810.00p 10,650.00p 10,700.00p 6664
21/02/2014 11,010.00p 11,010.00p 10,700.00p 10,750.00p 753
20/02/2014 10,890.00p 10,920.00p 10,625.00p 10,850.00p 2766
19/02/2014 10,570.00p 10,830.00p 10,550.00p 10,700.00p 0
18/02/2014 10,570.00p 10,725.00p 10,550.00p 10,700.00p 1582
17/02/2014 10,510.00p 10,900.00p 10,510.00p 10,510.00p 495

*Close Price adjusted for both dividends and splits