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
14/09/2012 9,600.00p 9,805.00p 9,580.00p 9,750.00p 16713
13/09/2012 9,500.00p 9,590.00p 9,110.00p 9,590.00p 1297
12/09/2012 9,555.00p 9,555.00p 9,500.00p 9,500.00p 12170
11/09/2012 9,490.00p 9,500.00p 9,490.00p 9,500.00p 1560
10/09/2012 9,595.00p 9,600.00p 9,172.50p 9,600.00p 0
07/09/2012 9,595.00p 9,600.00p 9,500.00p 9,600.00p 1360
06/09/2012 9,700.00p 9,700.00p 9,145.00p 9,700.00p 0
05/09/2012 9,700.00p 9,700.00p 9,700.00p 9,700.00p 405
04/09/2012 9,700.00p 9,700.00p 9,650.00p 9,700.00p 1005
03/09/2012 9,750.00p 9,750.00p 9,750.00p 9,750.00p 1000
31/08/2012 9,700.00p 9,700.00p 9,700.00p 9,700.00p 585
30/08/2012 9,500.00p 9,755.00p 9,500.00p 9,750.00p 7851
29/08/2012 9,750.00p 9,750.00p 9,700.00p 9,750.00p 8266
28/08/2012 9,500.00p 10,000.00p 9,500.00p 9,880.00p 15558
24/08/2012 9,810.00p 9,810.00p 9,810.00p 9,810.00p 300
23/08/2012 9,200.00p 9,802.50p 9,200.00p 9,500.00p 0
22/08/2012 9,200.00p 9,652.50p 9,200.00p 9,500.00p 0
21/08/2012 9,200.00p 9,500.00p 9,200.00p 9,500.00p 2031
20/08/2012 9,000.00p 9,300.00p 9,000.00p 9,300.00p 1405
17/08/2012 8,900.00p 9,200.00p 8,300.00p 9,000.00p 0
16/08/2012 8,900.00p 9,102.50p 8,300.00p 9,000.00p 0
15/08/2012 8,900.00p 9,000.00p 8,800.00p 9,000.00p 4373
14/08/2012 8,900.00p 8,950.00p 8,225.00p 8,950.00p 1143
13/08/2012 9,200.00p 9,200.00p 8,250.00p 9,200.00p 0
10/08/2012 9,200.00p 9,200.00p 8,250.00p 9,200.00p 0
09/08/2012 9,200.00p 9,200.00p 9,100.00p 9,200.00p 721
08/08/2012 8,850.00p 9,050.00p 8,850.00p 8,900.00p 3987
07/08/2012 9,000.00p 9,000.00p 8,800.00p 8,855.00p 3099
06/08/2012 8,900.00p 9,200.00p 8,800.00p 8,900.00p 28547
03/08/2012 8,225.00p 9,300.00p 8,225.00p 9,100.00p 14309
02/08/2012 8,200.00p 8,360.00p 8,200.00p 8,360.00p 201
01/08/2012 8,500.00p 8,500.00p 8,250.00p 8,250.00p 150
31/07/2012 8,250.00p 8,300.00p 8,010.00p 8,250.00p 6503
30/07/2012 8,250.00p 8,250.00p 8,250.00p 8,250.00p 500
27/07/2012 8,000.00p 8,010.00p 7,900.00p 8,000.00p 25662
26/07/2012 7,775.00p 8,005.00p 7,700.00p 8,000.00p 52526
25/07/2012 8,000.00p 8,000.00p 8,000.00p 8,000.00p 500
24/07/2012 8,000.00p 8,000.00p 7,959.46p 8,000.00p 120873
23/07/2012 8,010.00p 8,010.00p 7,900.00p 8,000.00p 1884
20/07/2012 8,755.00p 8,755.00p 8,370.00p 8,400.00p 46485
19/07/2012 8,500.00p 8,755.00p 8,400.00p 8,500.00p 55804
18/07/2012 8,250.00p 8,575.00p 8,250.00p 8,500.00p 16127
17/07/2012 8,445.00p 8,500.00p 8,000.00p 8,500.00p 16315
16/07/2012 8,500.00p 8,500.00p 8,400.00p 8,400.00p 550
13/07/2012 8,400.00p 8,500.00p 8,400.00p 8,500.00p 4874
12/07/2012 8,395.00p 8,400.00p 8,250.00p 8,250.00p 2954
11/07/2012 8,500.00p 8,520.00p 8,250.00p 8,250.00p 9324
10/07/2012 8,400.00p 8,450.00p 8,305.00p 8,450.00p 1955
09/07/2012 8,250.00p 8,350.00p 8,250.00p 8,350.00p 2200
06/07/2012 8,490.00p 8,500.00p 8,400.00p 8,400.00p 16955
05/07/2012 8,500.00p 11,775.00p 8,200.00p 8,200.00p 0
04/07/2012 8,500.00p 8,500.00p 8,200.00p 8,200.00p 1026
03/07/2012 8,500.00p 8,700.00p 8,341.20p 8,430.00p 1755
02/07/2012 8,600.00p 8,800.00p 8,600.00p 8,600.00p 3302
29/06/2012 9,000.00p 9,000.00p 8,025.00p 8,500.00p 8538
28/06/2012 8,650.00p 8,650.00p 8,500.00p 8,500.00p 203
27/06/2012 8,495.00p 8,660.00p 8,495.00p 8,660.00p 37
26/06/2012 9,100.00p 9,130.00p 8,650.00p 8,650.00p 4133
25/06/2012 8,500.00p 8,500.00p 8,500.00p 8,500.00p 1085
22/06/2012 9,000.00p 9,005.00p 8,850.00p 8,850.00p 27418
21/06/2012 9,010.00p 9,010.00p 8,195.00p 9,000.00p 12175
20/06/2012 9,295.00p 9,295.00p 9,250.00p 9,250.00p 1505
19/06/2012 9,400.00p 9,400.00p 9,400.00p 9,400.00p 200
18/06/2012 9,500.00p 9,500.00p 9,010.00p 9,450.00p 8063
15/06/2012 9,500.00p 9,500.00p 9,010.00p 9,450.00p 2514
14/06/2012 9,500.00p 9,500.00p 9,400.00p 9,500.00p 3097
13/06/2012 9,495.00p 9,500.00p 9,495.00p 9,500.00p 37
12/06/2012 9,055.00p 9,645.00p 9,055.00p 9,635.00p 2519
11/06/2012 9,700.00p 9,700.00p 9,650.00p 9,650.00p 13
08/06/2012 9,010.00p 9,700.00p 9,010.00p 9,700.00p 313
07/06/2012 9,750.00p 9,750.00p 9,500.00p 9,700.00p 1826
06/06/2012 9,700.00p 9,750.00p 9,700.00p 9,750.00p 127
01/06/2012 9,750.00p 9,750.00p 9,500.00p 9,500.00p 6240
31/05/2012 9,750.00p 9,750.00p 9,750.00p 9,750.00p 4930
30/05/2012 9,500.00p 10,000.00p 9,500.00p 10,000.00p 4667
29/05/2012 9,300.00p 9,505.00p 9,300.00p 9,300.00p 3892
28/05/2012 9,200.00p 9,300.00p 9,150.00p 9,300.00p 2180
25/05/2012 9,150.00p 9,200.00p 9,150.00p 9,200.00p 1693
24/05/2012 9,005.00p 9,180.00p 9,000.00p 9,180.00p 1165
23/05/2012 9,000.00p 9,000.00p 9,000.00p 9,000.00p 27940
22/05/2012 8,900.00p 9,000.00p 8,750.00p 8,900.00p 137
21/05/2012 8,950.00p 8,950.00p 8,900.00p 8,900.00p 100
18/05/2012 9,000.00p 9,500.00p 9,000.00p 9,000.00p 3234
17/05/2012 8,995.00p 8,995.00p 8,900.00p 8,900.00p 248
16/05/2012 9,250.00p 9,500.00p 8,500.00p 8,500.00p 1596
15/05/2012 9,300.00p 9,500.00p 9,250.00p 9,250.00p 363
14/05/2012 9,605.00p 9,605.00p 9,100.00p 9,280.00p 1204
11/05/2012 10,330.00p 10,330.00p 9,790.00p 9,800.00p 596
10/05/2012 9,970.00p 9,970.00p 9,850.00p 9,850.00p 10
09/05/2012 9,850.00p 9,850.00p 9,500.00p 9,500.00p 175
08/05/2012 10,400.00p 10,400.00p 9,790.00p 9,790.00p 285
04/05/2012 10,200.00p 10,400.00p 10,200.00p 10,400.00p 127
03/05/2012 10,550.00p 10,550.00p 10,500.00p 10,500.00p 1735
02/05/2012 10,750.00p 10,750.00p 10,500.00p 10,550.00p 7665
01/05/2012 10,400.00p 10,400.00p 10,400.00p 10,400.00p 751
30/04/2012 11,500.00p 11,500.00p 10,720.00p 10,750.00p 67
27/04/2012 9,805.00p 10,100.00p 9,805.00p 10,100.00p 2341
26/04/2012 9,800.00p 10,000.00p 9,800.00p 9,955.00p 376
25/04/2012 10,300.00p 10,300.00p 9,900.00p 9,950.00p 722
24/04/2012 10,300.00p 10,300.00p 9,810.00p 9,970.00p 741
23/04/2012 10,000.00p 10,290.00p 9,990.00p 10,000.00p 583
20/04/2012 10,300.00p 10,300.00p 9,390.00p 10,150.00p 0
19/04/2012 10,300.00p 10,300.00p 9,390.00p 10,150.00p 0
18/04/2012 10,300.00p 10,300.00p 10,010.00p 10,150.00p 642
17/04/2012 10,350.00p 10,350.00p 10,230.00p 10,300.00p 147953
16/04/2012 10,460.00p 10,470.00p 10,350.00p 10,400.00p 450
13/04/2012 10,400.00p 10,940.00p 10,000.00p 10,500.00p 3602
12/04/2012 10,400.00p 10,480.00p 10,200.00p 10,400.00p 492
11/04/2012 10,570.00p 10,570.00p 10,470.00p 10,470.00p 475
10/04/2012 10,850.00p 11,171.20p 9,775.00p 11,100.00p 18770
05/04/2012 10,560.00p 11,500.00p 10,500.00p 10,900.00p 877
04/04/2012 11,500.00p 12,000.00p 10,800.00p 10,800.00p 542
03/04/2012 11,700.00p 11,700.00p 11,000.00p 11,070.00p 659
02/04/2012 11,150.00p 11,200.00p 10,900.00p 11,170.00p 1993
30/03/2012 11,110.00p 11,300.00p 11,110.00p 11,190.00p 178
29/03/2012 11,310.00p 11,310.00p 11,200.00p 11,290.00p 1468
28/03/2012 11,700.00p 11,700.00p 11,370.00p 11,390.00p 4853
27/03/2012 12,000.00p 12,000.00p 11,550.00p 11,700.00p 15740
26/03/2012 11,700.00p 12,010.00p 11,600.00p 12,000.00p 6453
23/03/2012 12,000.00p 12,000.00p 11,500.00p 11,700.00p 0
22/03/2012 12,000.00p 12,000.00p 11,500.00p 11,700.00p 1070
21/03/2012 11,500.00p 12,000.00p 11,500.00p 12,000.00p 3
20/03/2012 12,000.00p 12,000.00p 12,000.00p 12,000.00p 262
19/03/2012 11,940.00p 12,010.00p 11,940.00p 12,000.00p 1739
16/03/2012 11,950.00p 11,950.00p 11,950.00p 11,950.00p 420
15/03/2012 11,500.00p 11,950.00p 11,000.00p 11,950.00p 3131
14/03/2012 11,600.00p 11,900.00p 11,510.00p 11,900.00p 335
13/03/2012 11,950.00p 11,950.00p 11,750.00p 11,900.00p 4963
12/03/2012 11,850.00p 11,950.00p 11,850.00p 11,850.00p 1300
09/03/2012 11,950.00p 11,950.00p 11,900.00p 11,900.00p 16722
08/03/2012 11,950.00p 11,950.00p 11,950.00p 11,950.00p 150
07/03/2012 12,000.00p 12,000.00p 11,950.00p 11,950.00p 1344
06/03/2012 11,950.00p 12,000.00p 11,950.00p 12,000.00p 5543
05/03/2012 11,810.00p 12,000.00p 11,800.00p 11,880.00p 3078
02/03/2012 12,000.00p 12,000.00p 11,750.00p 11,750.00p 634
01/03/2012 11,750.00p 11,750.00p 11,400.00p 11,400.00p 5070
29/02/2012 11,720.00p 11,720.00p 11,400.00p 11,400.00p 690
28/02/2012 11,740.00p 11,750.00p 11,740.00p 11,750.00p 1428
27/02/2012 11,740.00p 11,750.00p 11,740.00p 11,750.00p 858
24/02/2012 11,250.00p 11,750.00p 11,250.00p 11,750.00p 703
23/02/2012 11,490.00p 11,500.00p 11,490.00p 11,500.00p 992
22/02/2012 11,490.00p 11,490.00p 11,440.00p 11,490.00p 12054
21/02/2012 11,450.00p 11,490.00p 11,250.00p 11,450.00p 3607
20/02/2012 11,410.00p 11,500.00p 11,410.00p 11,500.00p 3202
17/02/2012 11,200.00p 11,490.00p 11,200.00p 11,300.00p 10950
16/02/2012 11,000.00p 11,200.00p 10,810.00p 11,150.00p 7862
15/02/2012 11,020.00p 11,400.00p 11,016.69p 11,180.00p 10509
14/02/2012 11,030.00p 11,490.00p 11,016.69p 11,270.00p 1850
13/02/2012 10,900.00p 11,300.00p 10,900.00p 11,240.00p 7014
10/02/2012 11,000.00p 11,240.00p 11,000.00p 11,000.00p 14372
09/02/2012 11,100.00p 11,250.00p 11,000.00p 11,050.00p 4426
08/02/2012 11,010.00p 11,200.00p 11,010.00p 11,100.00p 5046
07/02/2012 11,050.00p 11,130.00p 11,050.00p 11,050.00p 4
06/02/2012 11,200.00p 11,200.00p 11,010.00p 11,020.00p 168
03/02/2012 11,000.00p 11,180.00p 11,000.00p 11,150.00p 983
02/02/2012 11,000.00p 11,000.00p 10,850.00p 11,000.00p 361
01/02/2012 10,900.00p 11,000.00p 10,750.00p 11,000.00p 15884
31/01/2012 11,000.00p 11,000.00p 10,750.00p 10,900.00p 9520
30/01/2012 11,000.00p 11,000.00p 10,750.00p 11,000.00p 5278
27/01/2012 10,800.00p 11,000.00p 10,760.00p 11,000.00p 16359
26/01/2012 10,200.00p 10,770.00p 10,200.00p 10,770.00p 11326
25/01/2012 9,800.00p 10,100.00p 9,800.00p 10,100.00p 2024
24/01/2012 9,750.00p 9,900.00p 9,675.00p 9,900.00p 346
23/01/2012 9,850.00p 9,900.00p 9,750.00p 9,900.00p 3425
20/01/2012 9,800.00p 10,000.00p 9,800.00p 9,800.00p 483
19/01/2012 9,900.00p 9,900.00p 9,705.00p 9,760.00p 16016
18/01/2012 10,000.00p 10,000.00p 9,850.00p 9,895.00p 128
17/01/2012 9,750.00p 10,000.00p 9,415.00p 10,000.00p 1666
16/01/2012 9,750.00p 9,750.00p 9,405.00p 9,405.00p 3132
13/01/2012 9,320.00p 9,985.00p 9,100.00p 9,790.00p 416
12/01/2012 9,600.00p 9,600.00p 9,210.00p 9,210.00p 224
11/01/2012 9,420.00p 9,500.00p 9,235.00p 9,235.00p 9280
10/01/2012 9,000.00p 9,695.00p 9,000.00p 9,310.00p 6541
09/01/2012 9,000.00p 9,995.00p 8,495.00p 9,900.00p 160
06/01/2012 9,730.00p 9,900.00p 9,000.00p 9,750.00p 0
05/01/2012 9,730.00p 9,900.00p 9,730.00p 9,750.00p 10651
04/01/2012 8,020.00p 9,745.00p 8,020.00p 9,555.00p 1705
03/01/2012 8,010.00p 10,390.00p 8,010.00p 9,750.00p 15101
30/12/2011 9,505.00p 9,900.00p 9,500.00p 9,700.00p 788
29/12/2011 8,015.00p 9,500.00p 8,015.00p 9,500.00p 228
28/12/2011 9,490.00p 9,500.00p 8,995.00p 9,180.00p 5062
23/12/2011 9,750.00p 10,000.00p 9,245.00p 9,500.00p 0
22/12/2011 9,750.00p 10,000.00p 9,500.00p 9,500.00p 3243
21/12/2011 9,990.00p 9,990.00p 9,500.00p 9,750.00p 5723
20/12/2011 9,750.00p 9,970.00p 9,500.00p 9,900.00p 2864
19/12/2011 9,800.00p 9,900.00p 9,400.00p 9,780.00p 1257
16/12/2011 9,500.00p 9,850.00p 9,250.00p 9,750.00p 3951
15/12/2011 9,500.00p 9,900.00p 9,500.00p 9,500.00p 331
14/12/2011 9,400.00p 9,400.00p 9,350.00p 9,350.00p 116
13/12/2011 9,550.00p 9,550.00p 9,350.00p 9,350.00p 7759
12/12/2011 9,620.00p 9,900.00p 9,510.00p 9,700.00p 884
09/12/2011 9,750.00p 9,900.00p 9,650.00p 9,900.00p 1706
08/12/2011 9,550.00p 9,900.00p 9,550.00p 9,750.00p 6842
07/12/2011 9,900.00p 9,900.00p 9,705.00p 9,705.00p 3428
06/12/2011 9,750.00p 9,800.00p 9,750.00p 9,800.00p 2083
05/12/2011 10,000.00p 10,000.00p 10,000.00p 10,000.00p 150
02/12/2011 9,200.00p 9,800.00p 9,200.00p 9,700.00p 3910
01/12/2011 8,600.00p 9,300.00p 8,600.00p 9,300.00p 1103
30/11/2011 9,000.00p 9,000.00p 8,990.00p 9,000.00p 4896
29/11/2011 9,150.00p 9,150.00p 9,150.00p 9,150.00p 104

*Close Price adjusted for both dividends and splits