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
08/03/2024 7.15p 7.15p 6.35p 6.65p 2
07/03/2024 6.35p 6.60p 6.30p 6.60p 90685
06/03/2024 6.30p 6.90p 6.30p 6.63p 7639
05/03/2024 7.20p 7.20p 6.53p 6.83p 3653
04/03/2024 7.35p 7.10p 6.78p 6.78p 2018
01/03/2024 7.35p 6.75p 6.34p 6.75p 6483
29/02/2024 7.35p 7.35p 6.65p 6.73p 1950
28/02/2024 7.25p 7.25p 6.15p 6.73p 3146
27/02/2024 7.45p 7.18p 6.83p 7.18p 0
26/02/2024 7.45p 7.39p 6.83p 6.83p 15936
23/02/2024 7.45p 7.20p 6.80p 6.80p 0
22/02/2024 7.45p 7.20p 6.95p 7.20p 0
21/02/2024 7.45p 7.50p 6.95p 6.95p 8
20/02/2024 6.65p 7.38p 6.65p 7.38p 5
19/02/2024 8.20p 7.35p 6.66p 7.35p 274
16/02/2024 8.20p 8.20p 7.35p 7.35p 1
15/02/2024 7.35p 7.53p 7.00p 7.53p 260036
14/02/2024 7.30p 7.30p 7.25p 7.30p 140517
13/02/2024 7.00p 7.86p 7.00p 7.35p 98005
12/02/2024 7.50p 7.58p 7.00p 7.25p 26269
09/02/2024 8.00p 8.10p 7.85p 7.85p 0
08/02/2024 8.00p 8.25p 8.00p 8.10p 34732
07/02/2024 8.45p 8.45p 7.61p 7.85p 575
06/02/2024 8.00p 9.00p 8.00p 9.00p 380652
05/02/2024 7.55p 8.50p 7.50p 8.00p 93132
02/02/2024 9.00p 8.28p 8.25p 8.28p 0
01/02/2024 9.00p 9.00p 8.25p 8.25p 1060
31/01/2024 8.00p 9.00p 7.55p 8.25p 27125
30/01/2024 8.00p 9.00p 9.00p 9.00p 0
29/01/2024 8.00p 9.00p 9.00p 9.00p 0
26/01/2024 8.00p 9.00p 8.00p 9.00p 674
25/01/2024 9.00p 9.00p 8.50p 8.50p 12462
24/01/2024 9.00p 9.35p 8.00p 9.35p 82304
23/01/2024 8.50p 9.90p 9.65p 9.90p 0
22/01/2024 8.50p 9.65p 8.50p 9.65p 100
19/01/2024 8.50p 9.75p 8.80p 9.75p 1350
18/01/2024 8.50p 9.75p 8.50p 9.75p 727
17/01/2024 9.00p 9.75p 9.75p 9.75p 0
16/01/2024 9.00p 10.80p 9.00p 9.75p 1049
15/01/2024 11.00p 9.75p 9.75p 9.75p 0
12/01/2024 11.00p 11.00p 8.88p 9.75p 3975
11/01/2024 11.00p 10.00p 9.00p 10.00p 882
10/01/2024 11.00p 10.88p 9.75p 9.75p 502
09/01/2024 11.00p 11.00p 8.80p 9.75p 1117
08/01/2024 11.50p 11.50p 9.05p 9.05p 97075
05/01/2024 10.00p 11.40p 10.00p 11.00p 30604
04/01/2024 10.00p 11.40p 9.85p 10.95p 65667
03/01/2024 8.00p 10.38p 8.00p 9.48p 103042
02/01/2024 8.05p 10.20p 8.05p 9.28p 886
29/12/2023 10.00p 9.28p 9.28p 9.28p 0
28/12/2023 10.00p 9.28p 9.25p 9.28p 0
27/12/2023 10.00p 9.25p 8.30p 9.25p 3963
22/12/2023 10.00p 10.00p 9.00p 9.00p 5001
21/12/2023 9.00p 10.08p 9.00p 10.08p 1005549
20/12/2023 9.50p 9.60p 9.00p 9.25p 10162
19/12/2023 9.15p 9.68p 9.15p 9.68p 487
18/12/2023 10.30p 11.04p 9.10p 9.65p 25237
15/12/2023 9.10p 11.22p 10.35p 10.35p 8870
14/12/2023 9.10p 9.10p 8.90p 9.00p 95432
13/12/2023 8.90p 9.00p 8.90p 8.95p 313665
12/12/2023 9.70p 10.00p 9.10p 9.20p 241683
11/12/2023 9.10p 11.27p 10.55p 10.55p 220
08/12/2023 9.10p 10.30p 9.10p 10.30p 10
07/12/2023 9.10p 10.00p 9.10p 9.10p 239020
06/12/2023 9.10p 10.30p 9.10p 10.30p 25918
05/12/2023 9.10p 11.50p 9.10p 9.10p 246072
04/12/2023 9.50p 10.45p 10.30p 10.30p 0
01/12/2023 9.50p 10.45p 9.40p 10.45p 13
30/11/2023 9.50p 10.00p 9.00p 9.10p 324750
29/11/2023 10.00p 10.10p 10.00p 10.00p 539195
28/11/2023 10.10p 10.30p 10.10p 10.30p 489468
27/11/2023 11.90p 11.90p 10.95p 10.95p 1
24/11/2023 10.40p 11.30p 10.40p 11.00p 283568
23/11/2023 9.85p 11.10p 9.55p 10.30p 219188
22/11/2023 10.30p 10.90p 10.10p 10.30p 441821
21/11/2023 10.00p 12.30p 9.73p 9.80p 1086376
20/11/2023 12.00p 12.11p 10.50p 11.20p 80349
17/11/2023 11.60p 11.65p 11.42p 11.65p 5985
16/11/2023 11.60p 11.60p 10.10p 11.20p 192
15/11/2023 11.00p 11.04p 10.10p 10.60p 39323
14/11/2023 12.00p 12.10p 10.00p 10.45p 255480
13/11/2023 12.00p 12.59p 12.00p 12.45p 11520
10/11/2023 12.00p 12.90p 12.00p 12.45p 6335
09/11/2023 11.60p 12.05p 11.50p 12.05p 8891
08/11/2023 12.00p 12.90p 11.60p 12.25p 223
07/11/2023 12.00p 11.95p 11.60p 11.95p 7824
06/11/2023 12.00p 14.00p 11.50p 12.05p 28023
03/11/2023 11.50p 12.52p 11.50p 12.20p 4910
02/11/2023 11.50p 12.60p 11.50p 12.05p 35
01/11/2023 11.50p 12.20p 12.05p 12.20p 0
31/10/2023 11.50p 12.05p 11.50p 12.05p 61
30/10/2023 11.60p 12.90p 11.50p 12.15p 322
27/10/2023 12.00p 12.40p 11.53p 11.95p 5201
26/10/2023 12.00p 14.40p 12.00p 13.20p 2036
25/10/2023 12.00p 14.50p 12.00p 13.25p 877
24/10/2023 13.20p 14.50p 12.00p 14.50p 2164
23/10/2023 14.40p 14.40p 13.20p 13.20p 1
20/10/2023 13.10p 13.40p 12.10p 13.30p 15412
19/10/2023 14.50p 14.40p 12.00p 13.75p 392
18/10/2023 14.50p 13.80p 13.75p 13.75p 0
17/10/2023 14.50p 14.40p 13.80p 13.80p 6
16/10/2023 14.50p 13.80p 12.38p 13.80p 1786
13/10/2023 14.50p 13.75p 13.31p 13.75p 600
12/10/2023 14.50p 14.50p 12.00p 13.70p 16831
11/10/2023 13.10p 14.40p 13.10p 13.75p 14761
10/10/2023 14.50p 14.50p 13.10p 13.75p 1488
09/10/2023 13.90p 14.40p 12.60p 13.70p 29090
06/10/2023 12.60p 13.90p 12.00p 13.20p 1942
05/10/2023 13.10p 13.90p 13.10p 13.55p 5025
04/10/2023 13.10p 13.90p 12.50p 13.10p 121956
03/10/2023 12.10p 13.90p 13.05p 13.05p 340
02/10/2023 12.10p 14.10p 12.10p 13.25p 58265
29/09/2023 12.60p 13.15p 12.60p 13.15p 20677
28/09/2023 12.40p 14.00p 12.10p 12.80p 1117580
27/09/2023 12.40p 14.00p 12.40p 12.95p 1327632
26/09/2023 13.90p 14.00p 12.42p 13.20p 22150
25/09/2023 13.90p 13.90p 12.10p 13.00p 83
22/09/2023 12.40p 14.00p 12.40p 13.15p 1345337
21/09/2023 12.40p 13.00p 12.40p 12.50p 1002533
20/09/2023 12.40p 13.00p 12.40p 12.70p 1009741
19/09/2023 12.40p 13.00p 12.40p 12.70p 44709
18/09/2023 10.90p 13.00p 10.80p 12.65p 105227
15/09/2023 11.90p 12.10p 11.90p 12.00p 458502
14/09/2023 11.80p 13.00p 11.50p 12.40p 532096
13/09/2023 11.00p 11.80p 10.50p 11.65p 90350
12/09/2023 11.00p 12.00p 10.70p 10.70p 5404
11/09/2023 11.00p 12.71p 10.50p 11.80p 32870
08/09/2023 11.00p 12.90p 10.90p 11.45p 475073
07/09/2023 12.00p 12.00p 11.50p 11.50p 8473
06/09/2023 12.00p 13.00p 11.50p 12.25p 124785
05/09/2023 12.00p 13.00p 11.50p 12.20p 9995
04/09/2023 12.50p 12.92p 11.50p 12.75p 20116
01/09/2023 12.00p 12.50p 12.00p 12.50p 125
31/08/2023 12.00p 11.95p 11.00p 11.95p 399
30/08/2023 12.00p 13.00p 12.00p 12.45p 13013
29/08/2023 12.00p 12.78p 12.00p 12.50p 39442
25/08/2023 12.00p 12.90p 12.50p 12.50p 52
24/08/2023 12.00p 13.00p 12.00p 12.45p 14180
23/08/2023 12.00p 12.90p 11.00p 12.00p 1353
22/08/2023 12.00p 12.45p 12.00p 12.45p 26009
21/08/2023 12.00p 12.90p 12.00p 12.50p 7075
18/08/2023 10.60p 12.90p 11.00p 12.45p 4527
17/08/2023 10.60p 12.40p 11.90p 12.40p 12
16/08/2023 10.60p 11.95p 10.70p 11.95p 5
15/08/2023 10.60p 12.90p 10.70p 11.80p 1355
14/08/2023 10.60p 12.90p 10.10p 11.80p 76670
11/08/2023 12.80p 12.90p 10.80p 11.75p 24713
10/08/2023 12.70p 12.70p 11.95p 11.95p 12108
09/08/2023 12.00p 12.90p 11.00p 12.65p 18878
08/08/2023 12.00p 12.40p 10.00p 11.80p 190955
07/08/2023 11.50p 12.40p 10.00p 11.25p 1677
04/08/2023 12.30p 12.30p 10.60p 11.25p 46167
03/08/2023 10.50p 12.30p 10.20p 11.20p 4208
02/08/2023 10.50p 12.50p 10.00p 11.25p 27003
01/08/2023 10.50p 12.50p 10.00p 11.55p 37776
31/07/2023 11.50p 12.50p 10.10p 11.95p 39304
28/07/2023 9.90p 12.00p 9.90p 12.00p 86869
27/07/2023 11.50p 11.50p 10.00p 11.00p 36904
26/07/2023 10.40p 11.80p 10.40p 11.10p 6549
25/07/2023 11.80p 12.40p 10.40p 11.10p 43561
24/07/2023 11.40p 12.80p 11.00p 12.40p 138207
21/07/2023 10.50p 10.90p 10.00p 10.60p 88764
20/07/2023 9.05p 10.50p 9.05p 9.75p 195161
19/07/2023 9.90p 10.50p 9.58p 10.03p 3961
18/07/2023 9.90p 10.27p 9.08p 9.95p 59040
17/07/2023 9.00p 9.90p 8.75p 9.48p 106608
14/07/2023 8.50p 9.00p 8.50p 8.75p 646656
13/07/2023 8.50p 8.50p 8.03p 8.03p 16000
12/07/2023 8.45p 8.50p 7.55p 8.38p 115629
11/07/2023 8.45p 8.45p 7.65p 8.05p 10620
10/07/2023 7.55p 8.00p 7.93p 8.00p 0
07/07/2023 7.55p 8.45p 7.55p 7.93p 4808
06/07/2023 8.50p 8.50p 7.65p 8.25p 49858
05/07/2023 7.95p 8.45p 7.50p 8.00p 1049
04/07/2023 7.95p 8.50p 7.50p 8.03p 163375
03/07/2023 8.45p 8.45p 7.98p 7.98p 20646
30/06/2023 8.45p 8.45p 7.95p 7.95p 24038
29/06/2023 8.45p 8.45p 7.53p 7.98p 9933
28/06/2023 8.45p 8.45p 8.23p 8.23p 15
27/06/2023 8.45p 8.45p 7.50p 8.05p 657
26/06/2023 8.45p 8.45p 7.55p 8.05p 57422
23/06/2023 8.45p 8.45p 7.58p 8.00p 1123
22/06/2023 8.45p 8.50p 7.53p 8.00p 44091
21/06/2023 8.50p 8.50p 7.55p 8.28p 22191
20/06/2023 8.50p 8.50p 8.28p 8.28p 33305
19/06/2023 8.45p 8.50p 7.65p 8.08p 131214
16/06/2023 9.00p 9.05p 8.00p 8.28p 142941
15/06/2023 9.95p 9.95p 9.05p 9.15p 16045
14/06/2023 9.95p 10.00p 9.50p 9.50p 20016
13/06/2023 9.95p 9.95p 9.48p 9.48p 1694
12/06/2023 10.70p 10.70p 9.00p 9.95p 1471
09/06/2023 10.50p 10.90p 9.25p 9.75p 32697
08/06/2023 10.90p 10.08p 9.25p 10.08p 8568
07/06/2023 10.90p 10.90p 9.00p 9.95p 2564
06/06/2023 10.20p 12.00p 9.00p 9.95p 7000
05/06/2023 9.40p 10.05p 10.05p 10.05p 0
02/06/2023 9.40p 10.05p 10.05p 10.05p 0
01/06/2023 9.40p 10.05p 10.05p 10.05p 0
31/05/2023 9.40p 10.05p 10.05p 10.05p 0
30/05/2023 9.40p 10.05p 10.05p 10.05p 0

*Close Price adjusted for both dividends and splits