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
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
14/02/2014 10,520.00p 10,800.00p 10,510.00p 10,700.00p 2312
13/02/2014 10,900.00p 10,900.00p 10,700.00p 10,700.00p 555
12/02/2014 10,850.00p 10,850.00p 10,510.00p 10,510.00p 2120
11/02/2014 10,750.00p 11,000.00p 10,510.00p 10,750.00p 19801
10/02/2014 10,670.00p 11,625.00p 10,510.00p 11,625.00p 2583
07/02/2014 10,650.00p 10,650.00p 10,550.00p 10,650.00p 1658
06/02/2014 10,700.00p 11,625.00p 10,630.00p 10,630.00p 1328
05/02/2014 10,710.00p 10,710.00p 10,700.00p 10,700.00p 13
04/02/2014 10,710.00p 11,630.00p 10,680.00p 10,710.00p 1565
03/02/2014 10,950.00p 10,950.00p 10,590.00p 10,590.00p 4264
31/01/2014 10,850.00p 11,625.00p 10,600.00p 11,625.00p 5888
30/01/2014 11,200.00p 11,500.00p 10,620.00p 11,200.00p 0
29/01/2014 11,200.00p 11,200.00p 10,900.00p 11,200.00p 1185
28/01/2014 11,200.00p 11,200.00p 11,050.00p 11,200.00p 417
27/01/2014 11,500.00p 11,975.00p 11,010.00p 11,200.00p 1211
24/01/2014 11,510.00p 12,200.00p 11,510.00p 12,125.00p 12242
23/01/2014 12,170.00p 12,470.00p 11,785.00p 12,470.00p 28480
22/01/2014 12,200.00p 12,500.00p 11,850.00p 12,200.00p 12420
21/01/2014 12,200.00p 12,200.00p 12,000.00p 12,200.00p 10130
20/01/2014 12,350.00p 12,350.00p 11,845.00p 12,200.00p 0
17/01/2014 12,350.00p 12,350.00p 11,850.00p 12,000.00p 1438
16/01/2014 12,200.00p 12,250.00p 11,850.00p 12,200.00p 0
15/01/2014 12,200.00p 12,250.00p 12,000.00p 12,000.00p 0
14/01/2014 12,200.00p 12,250.00p 12,000.00p 12,200.00p 0
13/01/2014 12,200.00p 12,200.00p 12,000.00p 12,200.00p 461
10/01/2014 12,350.00p 12,450.00p 11,975.00p 12,200.00p 1659
09/01/2014 12,350.00p 12,440.00p 12,200.00p 12,400.00p 3073
08/01/2014 11,500.00p 12,320.00p 11,500.00p 11,905.00p 1091
07/01/2014 12,160.00p 12,500.00p 11,790.00p 12,410.00p 2034
06/01/2014 12,500.00p 12,500.00p 12,125.00p 12,500.00p 260
03/01/2014 12,500.00p 12,550.00p 12,200.00p 12,200.00p 6501
02/01/2014 12,000.00p 12,500.00p 12,000.00p 12,350.00p 9212
31/12/2013 13,000.00p 13,000.00p 12,050.00p 13,000.00p 0
30/12/2013 12,020.00p 12,500.00p 12,020.00p 12,250.00p 261
27/12/2013 12,300.00p 12,500.00p 12,000.00p 12,500.00p 925
24/12/2013 11,760.00p 12,000.00p 11,750.00p 12,000.00p 733
23/12/2013 12,890.00p 12,890.00p 12,150.00p 12,150.00p 11730
20/12/2013 12,580.00p 12,580.00p 12,000.00p 12,000.00p 4791
19/12/2013 12,210.00p 12,355.00p 12,125.00p 12,125.00p 1768
18/12/2013 12,160.00p 12,330.00p 12,160.00p 12,160.00p 1067
17/12/2013 12,160.00p 13,875.00p 12,160.00p 13,875.00p 0
16/12/2013 12,160.00p 13,875.00p 12,160.00p 12,160.00p 315
13/12/2013 11,750.00p 12,150.00p 11,750.00p 12,150.00p 2930
12/12/2013 12,400.00p 12,475.00p 11,750.00p 11,750.00p 3096
11/12/2013 12,470.00p 12,470.00p 12,000.00p 12,400.00p 3689
10/12/2013 12,470.00p 13,875.00p 11,750.00p 13,125.00p 2363
09/12/2013 12,470.00p 12,840.00p 12,030.00p 12,350.00p 1952
06/12/2013 12,450.00p 12,650.00p 12,300.00p 12,650.00p 2233
05/12/2013 12,480.00p 12,550.00p 12,000.00p 12,470.00p 1142
04/12/2013 12,480.00p 12,550.00p 12,460.00p 12,480.00p 1443
03/12/2013 12,470.00p 12,550.00p 12,190.00p 12,550.00p 2761
02/12/2013 12,030.00p 12,785.00p 12,030.00p 12,785.00p 5264
29/11/2013 12,030.00p 12,030.00p 12,000.00p 12,030.00p 9457
28/11/2013 12,400.00p 12,600.00p 12,240.00p 12,600.00p 2480
27/11/2013 12,500.00p 12,820.00p 12,215.00p 12,500.00p 5431
26/11/2013 12,500.00p 12,800.00p 12,250.00p 12,400.00p 6980
25/11/2013 12,550.00p 12,800.00p 12,460.00p 12,800.00p 7800
22/11/2013 12,400.00p 12,410.00p 11,500.00p 12,400.00p 8108
21/11/2013 12,750.00p 12,750.00p 12,145.00p 12,745.00p 3564
20/11/2013 12,850.00p 12,850.00p 12,575.00p 12,750.00p 2293
19/11/2013 12,800.00p 12,890.00p 12,800.00p 12,890.00p 125
18/11/2013 12,900.00p 13,125.00p 12,250.00p 13,125.00p 2845
15/11/2013 12,900.00p 12,905.00p 12,450.00p 12,900.00p 3609
14/11/2013 12,900.00p 12,900.00p 12,450.00p 12,900.00p 5858
13/11/2013 12,950.00p 12,950.00p 12,600.00p 12,600.00p 1757
12/11/2013 12,800.00p 13,045.00p 12,600.00p 12,600.00p 692
11/11/2013 12,900.00p 12,995.00p 12,600.00p 12,600.00p 3936
08/11/2013 12,900.00p 12,900.00p 12,600.00p 12,900.00p 3932
07/11/2013 12,900.00p 12,900.00p 12,725.00p 12,900.00p 1447
06/11/2013 12,900.00p 13,025.00p 12,900.00p 12,900.00p 12193
05/11/2013 12,970.00p 13,000.00p 12,540.00p 12,925.00p 3165
04/11/2013 13,000.00p 13,030.00p 12,780.00p 13,030.00p 41561
01/11/2013 13,000.00p 13,030.00p 12,950.00p 12,950.00p 5482
31/10/2013 12,900.00p 13,000.00p 12,600.00p 13,000.00p 8697
30/10/2013 12,900.00p 12,900.00p 12,600.00p 12,900.00p 1629
29/10/2013 12,750.00p 13,020.00p 12,750.00p 12,900.00p 7637
28/10/2013 12,900.00p 12,975.00p 12,750.00p 12,750.00p 1246
25/10/2013 12,900.00p 12,975.00p 12,725.00p 12,725.00p 4561
24/10/2013 12,930.00p 12,975.00p 12,725.00p 12,725.00p 1062
23/10/2013 12,940.00p 12,940.00p 12,595.00p 12,595.00p 5369
22/10/2013 13,000.00p 13,380.00p 12,855.00p 13,380.00p 3236
21/10/2013 12,950.00p 13,000.00p 12,725.00p 12,725.00p 576
18/10/2013 13,000.00p 13,000.00p 12,725.00p 12,725.00p 1590
17/10/2013 12,900.00p 13,025.00p 12,900.00p 13,025.00p 2308
16/10/2013 12,900.00p 12,910.00p 12,725.00p 12,910.00p 296
15/10/2013 12,950.00p 12,950.00p 12,750.00p 12,900.00p 5230
14/10/2013 12,900.00p 12,975.00p 12,725.00p 12,725.00p 1280
11/10/2013 13,000.00p 13,000.00p 12,725.00p 12,725.00p 727
10/10/2013 12,970.00p 12,980.00p 12,725.00p 12,980.00p 6204
09/10/2013 12,940.00p 12,990.00p 12,850.00p 12,850.00p 3011
08/10/2013 12,940.00p 13,040.00p 12,935.00p 13,040.00p 2209
07/10/2013 12,990.00p 12,990.00p 12,750.00p 12,970.00p 278
04/10/2013 13,000.00p 13,200.00p 12,750.00p 12,975.00p 11040
03/10/2013 13,000.00p 13,010.00p 12,850.00p 12,900.00p 14282
02/10/2013 12,900.00p 13,000.00p 12,900.00p 12,900.00p 4213
01/10/2013 12,900.00p 13,000.00p 12,850.00p 12,910.00p 606
30/09/2013 13,000.00p 13,016.25p 12,625.00p 13,000.00p 2967
27/09/2013 12,990.00p 13,020.15p 12,725.00p 12,950.00p 11132
26/09/2013 12,950.00p 13,075.00p 12,950.00p 13,000.00p 3860
25/09/2013 12,990.00p 13,005.00p 12,920.00p 12,990.00p 3451
24/09/2013 12,970.00p 13,300.00p 12,850.00p 12,850.00p 3444
23/09/2013 13,000.00p 13,000.00p 12,960.00p 12,970.00p 4435
20/09/2013 12,800.00p 13,227.60p 12,750.00p 12,930.00p 11688
19/09/2013 13,360.00p 13,360.00p 12,765.00p 12,810.00p 6726
18/09/2013 13,290.00p 13,600.00p 12,800.00p 13,375.00p 6185
17/09/2013 12,950.00p 13,500.00p 12,950.00p 13,150.00p 6198
16/09/2013 12,800.00p 13,650.00p 12,800.00p 12,800.00p 94
13/09/2013 12,500.00p 13,750.00p 12,500.00p 13,375.00p 15355
12/09/2013 13,000.00p 13,000.00p 12,610.00p 12,750.00p 4149
11/09/2013 13,050.00p 13,450.00p 12,575.00p 12,625.00p 6259
10/09/2013 12,750.00p 13,000.00p 12,750.00p 13,000.00p 4327
09/09/2013 12,820.00p 13,000.00p 12,100.00p 12,940.00p 5024
06/09/2013 12,750.00p 13,000.00p 12,750.00p 12,915.00p 8728
05/09/2013 12,600.00p 13,000.00p 12,445.00p 12,750.00p 7096
04/09/2013 12,550.00p 12,580.00p 12,550.00p 12,575.00p 206
03/09/2013 12,550.00p 12,625.00p 12,500.00p 12,550.00p 3333
02/09/2013 12,560.00p 12,595.00p 12,550.00p 12,550.00p 1494
30/08/2013 12,650.00p 12,690.00p 12,206.86p 12,625.00p 15856
29/08/2013 12,500.00p 12,570.00p 11,985.00p 12,310.00p 5938
28/08/2013 11,550.00p 12,000.00p 11,125.00p 11,625.00p 3969
27/08/2013 12,000.00p 12,050.00p 11,525.00p 11,550.00p 8034
23/08/2013 12,000.00p 12,263.65p 11,775.00p 12,000.00p 8077
22/08/2013 11,900.00p 11,950.00p 11,900.00p 11,900.00p 2320
21/08/2013 11,900.00p 12,270.00p 11,860.00p 11,930.00p 5534
20/08/2013 12,500.00p 12,500.00p 11,880.00p 11,960.00p 10641
19/08/2013 12,600.00p 12,600.00p 12,130.00p 12,500.00p 5067
16/08/2013 12,600.00p 13,550.00p 12,350.00p 13,550.00p 18524
15/08/2013 12,850.00p 12,860.00p 12,420.00p 12,600.00p 7128
14/08/2013 12,990.00p 12,990.00p 12,400.00p 12,795.00p 4736
13/08/2013 13,000.00p 13,000.00p 12,600.00p 12,890.00p 16260
12/08/2013 13,000.00p 13,900.00p 12,790.00p 12,800.00p 8873
09/08/2013 12,950.00p 14,000.00p 12,451.40p 14,000.00p 17321
08/08/2013 13,000.00p 13,000.00p 12,950.00p 12,950.00p 2178
07/08/2013 12,900.00p 13,490.00p 12,310.00p 13,125.00p 1158
06/08/2013 12,000.00p 12,980.00p 11,490.00p 12,720.00p 6332
05/08/2013 11,710.00p 13,525.00p 11,665.00p 13,525.00p 9981
02/08/2013 11,950.00p 11,950.00p 11,409.35p 11,720.00p 15633
01/08/2013 11,550.00p 11,575.00p 11,450.00p 11,450.00p 904
31/07/2013 11,600.00p 12,715.00p 11,430.00p 12,715.00p 4982
30/07/2013 11,050.00p 12,700.00p 11,050.00p 11,450.00p 11852
29/07/2013 11,010.00p 12,510.00p 11,000.00p 12,510.00p 6522
26/07/2013 11,000.00p 12,460.00p 10,915.76p 11,000.00p 12200
25/07/2013 11,000.00p 11,000.00p 10,900.00p 10,900.00p 3968
24/07/2013 10,900.00p 12,350.00p 10,850.00p 12,300.00p 3800
23/07/2013 10,800.00p 12,125.00p 10,800.00p 10,800.00p 3679
22/07/2013 10,800.00p 11,100.00p 10,525.00p 10,525.00p 9996
19/07/2013 10,800.00p 10,800.00p 10,450.00p 10,475.00p 11509
18/07/2013 10,610.00p 12,300.00p 10,610.00p 12,300.00p 42
17/07/2013 10,600.00p 12,125.00p 10,400.00p 10,600.00p 38230
16/07/2013 10,500.00p 12,375.00p 10,500.00p 12,375.00p 2193
15/07/2013 10,030.00p 10,710.00p 10,030.00p 10,550.00p 13516
12/07/2013 10,500.00p 10,600.00p 10,490.00p 10,600.00p 6704
11/07/2013 10,300.00p 10,470.00p 10,100.00p 10,450.00p 1102
10/07/2013 10,650.00p 10,670.00p 10,000.00p 10,100.00p 2306
09/07/2013 10,880.00p 10,880.00p 10,610.00p 10,650.00p 1618
08/07/2013 10,880.00p 10,900.00p 10,790.00p 10,900.00p 1
05/07/2013 10,900.00p 10,925.84p 10,700.00p 10,780.00p 1948
04/07/2013 10,900.00p 11,000.00p 10,900.00p 10,900.00p 93
03/07/2013 10,900.00p 10,950.00p 10,770.00p 10,895.00p 1005

*Close Price adjusted for both dividends and splits