Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Nostrum Oil & Gas (NOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/02/2025 | 3.59p | 3.59p | 3.01p | 3.37p | 20806 |
| 26/02/2025 | 3.60p | 3.59p | 3.01p | 3.50p | 6565 |
| 25/02/2025 | 3.60p | 3.60p | 3.01p | 3.50p | 9528 |
| 24/02/2025 | 3.59p | 3.59p | 3.01p | 3.50p | 38509 |
| 21/02/2025 | 3.01p | 3.59p | 3.01p | 3.50p | 50838 |
| 20/02/2025 | 3.41p | 3.50p | 3.01p | 3.25p | 292748 |
| 19/02/2025 | 3.30p | 3.46p | 2.82p | 3.06p | 8495 |
| 18/02/2025 | 3.30p | 3.50p | 2.75p | 3.13p | 19130 |
| 17/02/2025 | 3.30p | 3.50p | 2.66p | 3.05p | 36794 |
| 14/02/2025 | 3.30p | 3.30p | 2.60p | 2.95p | 11125 |
| 13/02/2025 | 3.50p | 3.50p | 2.60p | 3.00p | 73505 |
| 12/02/2025 | 2.51p | 3.00p | 2.85p | 3.00p | 0 |
| 11/02/2025 | 2.51p | 2.85p | 2.51p | 2.85p | 819 |
| 10/02/2025 | 2.99p | 3.28p | 2.70p | 2.99p | 67864 |
| 07/02/2025 | 3.50p | 3.00p | 2.81p | 3.00p | 0 |
| 06/02/2025 | 3.50p | 3.50p | 2.50p | 2.81p | 4226 |
| 05/02/2025 | 2.69p | 2.89p | 2.50p | 2.80p | 1291026 |
| 04/02/2025 | 2.74p | 2.99p | 2.61p | 2.66p | 200250 |
| 03/02/2025 | 2.99p | 3.00p | 2.50p | 2.75p | 586018 |
| 31/01/2025 | 2.60p | 3.35p | 2.60p | 2.80p | 23922 |
| 30/01/2025 | 2.60p | 3.05p | 2.50p | 3.05p | 1004933 |
| 29/01/2025 | 3.00p | 3.30p | 2.40p | 2.75p | 1620298 |
| 28/01/2025 | 3.10p | 3.14p | 2.60p | 2.87p | 4026 |
| 27/01/2025 | 3.10p | 3.10p | 2.60p | 2.85p | 23078 |
| 24/01/2025 | 3.62p | 3.10p | 2.60p | 2.85p | 108071 |
| 23/01/2025 | 3.62p | 3.18p | 2.51p | 2.84p | 6081 |
| 22/01/2025 | 3.62p | 3.30p | 2.50p | 2.90p | 59402 |
| 21/01/2025 | 3.62p | 3.50p | 2.50p | 3.00p | 65500 |
| 20/01/2025 | 3.62p | 3.62p | 2.51p | 2.86p | 117612 |
| 17/01/2025 | 2.60p | 3.61p | 2.60p | 3.30p | 30220 |
| 16/01/2025 | 3.00p | 3.26p | 2.50p | 3.26p | 545395 |
| 15/01/2025 | 2.50p | 3.25p | 2.51p | 3.25p | 9 |
| 14/01/2025 | 2.50p | 3.25p | 2.51p | 3.25p | 481 |
| 13/01/2025 | 2.50p | 3.25p | 3.04p | 3.25p | 0 |
| 10/01/2025 | 2.50p | 3.58p | 3.04p | 3.04p | 2922 |
| 09/01/2025 | 2.50p | 3.54p | 3.28p | 3.28p | 4000 |
| 08/01/2025 | 2.50p | 3.04p | 2.83p | 2.83p | 700 |
| 07/01/2025 | 2.50p | 3.19p | 2.62p | 2.91p | 3577 |
| 06/01/2025 | 2.50p | 3.30p | 2.50p | 2.91p | 30839 |
| 03/01/2025 | 2.50p | 3.49p | 2.50p | 3.00p | 44446 |
| 02/01/2025 | 2.50p | 3.50p | 2.50p | 3.50p | 62770 |
| 31/12/2024 | 3.30p | 3.29p | 2.50p | 2.90p | 50712 |
| 30/12/2024 | 3.30p | 3.49p | 3.00p | 3.00p | 45652 |
| 27/12/2024 | 3.18p | 3.49p | 2.50p | 3.01p | 14517 |
| 24/12/2024 | 3.50p | 3.00p | 2.90p | 2.90p | 0 |
| 23/12/2024 | 3.50p | 3.50p | 3.00p | 3.00p | 13540 |
| 20/12/2024 | 3.30p | 3.30p | 2.51p | 3.01p | 335 |
| 19/12/2024 | 2.80p | 3.15p | 2.50p | 3.00p | 16039 |
| 18/12/2024 | 2.80p | 2.88p | 2.50p | 2.65p | 134130 |
| 17/12/2024 | 2.81p | 3.00p | 2.90p | 2.90p | 0 |
| 16/12/2024 | 2.81p | 3.00p | 2.50p | 3.00p | 1686 |
| 13/12/2024 | 2.81p | 2.98p | 2.55p | 2.70p | 3018496 |
| 12/12/2024 | 3.40p | 3.49p | 2.60p | 2.75p | 508808 |
| 11/12/2024 | 2.98p | 3.30p | 2.98p | 3.10p | 572615 |
| 10/12/2024 | 3.00p | 3.49p | 2.51p | 3.00p | 360793 |
| 09/12/2024 | 4.07p | 3.51p | 3.00p | 3.51p | 49 |
| 06/12/2024 | 4.07p | 3.81p | 3.70p | 3.81p | 0 |
| 05/12/2024 | 4.07p | 4.11p | 3.00p | 3.70p | 25766 |
| 04/12/2024 | 3.00p | 3.71p | 3.00p | 3.71p | 302 |
| 03/12/2024 | 4.25p | 3.53p | 3.00p | 3.53p | 105 |
| 02/12/2024 | 4.25p | 4.25p | 3.70p | 3.70p | 200 |
| 29/11/2024 | 3.27p | 3.75p | 3.25p | 3.75p | 52625 |
| 28/11/2024 | 3.51p | 3.63p | 3.27p | 3.63p | 61235 |
| 27/11/2024 | 3.51p | 3.63p | 3.63p | 3.63p | 0 |
| 26/11/2024 | 3.51p | 4.17p | 3.25p | 3.63p | 631361 |
| 25/11/2024 | 3.70p | 3.90p | 3.61p | 3.90p | 100 |
| 22/11/2024 | 3.70p | 4.26p | 4.01p | 4.01p | 1000 |
| 21/11/2024 | 3.70p | 4.07p | 3.70p | 4.03p | 59647 |
| 20/11/2024 | 3.70p | 4.40p | 3.70p | 4.05p | 842 |
| 19/11/2024 | 3.96p | 4.11p | 3.70p | 4.10p | 585513 |
| 18/11/2024 | 3.70p | 3.93p | 3.87p | 3.93p | 0 |
| 15/11/2024 | 3.70p | 4.39p | 3.70p | 3.87p | 6585 |
| 14/11/2024 | 4.00p | 4.05p | 3.70p | 4.05p | 41 |
| 13/11/2024 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 12/11/2024 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 11/11/2024 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 08/11/2024 | 4.00p | 4.05p | 4.02p | 4.05p | 0 |
| 07/11/2024 | 4.00p | 4.02p | 3.95p | 4.02p | 0 |
| 06/11/2024 | 4.00p | 4.20p | 3.67p | 3.95p | 15805 |
| 05/11/2024 | 4.40p | 4.40p | 3.95p | 3.95p | 800 |
| 04/11/2024 | 3.50p | 3.85p | 3.50p | 3.85p | 4847 |
| 01/11/2024 | 3.66p | 3.95p | 3.50p | 3.95p | 74 |
| 31/10/2024 | 3.66p | 4.00p | 3.58p | 4.00p | 0 |
| 30/10/2024 | 3.66p | 3.81p | 3.50p | 3.58p | 53891 |
| 29/10/2024 | 3.50p | 3.89p | 3.58p | 3.89p | 100 |
| 28/10/2024 | 3.50p | 3.89p | 3.50p | 3.89p | 11 |
| 25/10/2024 | 3.50p | 3.89p | 3.89p | 3.89p | 0 |
| 24/10/2024 | 3.50p | 4.15p | 3.50p | 3.89p | 28775 |
| 23/10/2024 | 3.50p | 3.89p | 3.50p | 3.89p | 9 |
| 22/10/2024 | 3.50p | 3.90p | 3.50p | 3.90p | 12 |
| 21/10/2024 | 3.50p | 4.18p | 3.50p | 3.91p | 1524 |
| 18/10/2024 | 3.50p | 3.95p | 3.92p | 3.92p | 0 |
| 17/10/2024 | 3.50p | 4.26p | 3.50p | 3.95p | 57527 |
| 16/10/2024 | 3.90p | 4.26p | 3.50p | 3.95p | 35361 |
| 15/10/2024 | 3.95p | 4.28p | 3.58p | 3.90p | 1398 |
| 14/10/2024 | 3.95p | 4.20p | 3.92p | 3.92p | 29066 |
| 11/10/2024 | 4.21p | 4.21p | 3.56p | 3.95p | 5555 |
| 10/10/2024 | 4.21p | 3.95p | 3.56p | 3.95p | 60 |
| 09/10/2024 | 4.21p | 4.25p | 3.95p | 3.95p | 12802 |
| 08/10/2024 | 3.50p | 4.11p | 3.65p | 3.84p | 2900 |
| 07/10/2024 | 3.50p | 3.95p | 3.95p | 3.95p | 0 |
| 04/10/2024 | 3.50p | 4.26p | 3.50p | 3.95p | 1217 |
| 03/10/2024 | 3.61p | 3.92p | 3.91p | 3.91p | 0 |
| 02/10/2024 | 3.61p | 3.95p | 3.92p | 3.92p | 0 |
| 01/10/2024 | 3.61p | 3.95p | 3.61p | 3.95p | 70000 |
| 30/09/2024 | 3.89p | 4.27p | 4.01p | 4.01p | 620 |
| 27/09/2024 | 3.89p | 4.02p | 3.51p | 4.02p | 69268 |
| 26/09/2024 | 4.20p | 3.93p | 3.51p | 3.93p | 159 |
| 25/09/2024 | 4.20p | 4.20p | 3.51p | 3.96p | 1768 |
| 24/09/2024 | 3.80p | 4.00p | 3.50p | 3.75p | 53026 |
| 23/09/2024 | 3.81p | 4.00p | 3.81p | 4.00p | 60100 |
| 20/09/2024 | 4.40p | 4.31p | 3.81p | 4.11p | 24704 |
| 19/09/2024 | 4.40p | 4.40p | 3.81p | 4.11p | 42419 |
| 18/09/2024 | 3.80p | 4.11p | 3.80p | 4.11p | 4026 |
| 17/09/2024 | 4.40p | 4.30p | 3.81p | 4.05p | 1657 |
| 16/09/2024 | 4.40p | 4.40p | 3.87p | 4.10p | 26628 |
| 13/09/2024 | 4.20p | 4.20p | 3.89p | 4.20p | 1001 |
| 12/09/2024 | 4.40p | 4.27p | 4.21p | 4.21p | 5000 |
| 11/09/2024 | 4.40p | 4.40p | 3.80p | 4.00p | 67115 |
| 10/09/2024 | 4.14p | 4.39p | 3.81p | 4.27p | 3566 |
| 09/09/2024 | 4.30p | 4.30p | 4.05p | 4.05p | 755 |
| 06/09/2024 | 4.39p | 4.08p | 3.80p | 4.08p | 103 |
| 05/09/2024 | 4.39p | 4.30p | 3.80p | 3.97p | 20153 |
| 04/09/2024 | 4.39p | 4.02p | 3.80p | 4.02p | 1069 |
| 03/09/2024 | 4.39p | 4.10p | 4.05p | 4.05p | 0 |
| 02/09/2024 | 4.39p | 4.39p | 4.10p | 4.10p | 48615 |
| 30/08/2024 | 4.01p | 4.29p | 3.80p | 4.00p | 256849 |
| 29/08/2024 | 4.58p | 4.40p | 4.15p | 4.15p | 0 |
| 28/08/2024 | 4.58p | 5.00p | 4.40p | 4.40p | 0 |
| 27/08/2024 | 4.58p | 5.40p | 4.55p | 5.00p | 294144 |
| 23/08/2024 | 5.12p | 4.91p | 4.32p | 4.91p | 2100 |
| 22/08/2024 | 5.12p | 4.80p | 4.66p | 4.80p | 0 |
| 21/08/2024 | 5.12p | 5.72p | 4.01p | 4.66p | 3606 |
| 20/08/2024 | 4.95p | 5.72p | 4.66p | 4.66p | 22729 |
| 19/08/2024 | 4.00p | 4.00p | 4.00p | 4.65p | 10 |
| 16/08/2024 | 4.99p | 5.28p | 4.01p | 4.65p | 717003 |
| 15/08/2024 | 5.66p | 5.16p | 4.01p | 5.16p | 125 |
| 14/08/2024 | 5.66p | 5.16p | 4.79p | 5.16p | 0 |
| 13/08/2024 | 5.66p | 4.79p | 4.74p | 4.79p | 0 |
| 12/08/2024 | 5.66p | 5.10p | 4.39p | 4.74p | 18429 |
| 09/08/2024 | 5.66p | 6.23p | 4.75p | 4.75p | 19062 |
| 08/08/2024 | 5.66p | 5.50p | 5.16p | 5.16p | 0 |
| 07/08/2024 | 5.66p | 5.66p | 4.01p | 5.50p | 17511 |
| 06/08/2024 | 5.34p | 5.34p | 5.15p | 5.15p | 5375 |
| 05/08/2024 | 5.44p | 5.15p | 4.25p | 5.15p | 2911 |
| 02/08/2024 | 5.44p | 5.50p | 5.26p | 5.26p | 63281 |
| 01/08/2024 | 5.94p | 5.61p | 5.40p | 5.40p | 1 |
| 31/07/2024 | 5.94p | 5.41p | 5.40p | 5.41p | 0 |
| 30/07/2024 | 5.94p | 5.94p | 5.40p | 5.40p | 80 |
| 29/07/2024 | 6.30p | 6.30p | 5.40p | 5.40p | 3090 |
| 26/07/2024 | 5.66p | 5.86p | 5.10p | 5.10p | 3025 |
| 25/07/2024 | 5.70p | 5.70p | 4.91p | 5.15p | 89062 |
| 24/07/2024 | 5.00p | 5.65p | 5.45p | 5.45p | 0 |
| 23/07/2024 | 5.00p | 5.65p | 5.00p | 5.65p | 0 |
| 22/07/2024 | 5.00p | 5.40p | 4.95p | 5.00p | 36133 |
| 19/07/2024 | 4.88p | 5.82p | 4.88p | 5.56p | 21034 |
| 18/07/2024 | 5.76p | 6.30p | 5.14p | 5.42p | 76530 |
| 17/07/2024 | 4.88p | 5.68p | 4.00p | 5.25p | 201133 |
| 16/07/2024 | 5.24p | 5.42p | 4.32p | 5.42p | 2888 |
| 15/07/2024 | 4.00p | 5.12p | 4.61p | 5.12p | 22 |
| 12/07/2024 | 4.00p | 5.00p | 4.00p | 4.50p | 2433 |
| 11/07/2024 | 4.56p | 5.06p | 4.50p | 5.06p | 123870 |
| 10/07/2024 | 4.90p | 5.34p | 4.49p | 4.67p | 38829 |
| 09/07/2024 | 4.90p | 4.86p | 4.49p | 4.86p | 0 |
| 08/07/2024 | 4.90p | 4.90p | 4.49p | 4.49p | 22408 |
| 05/07/2024 | 4.18p | 4.18p | 4.00p | 4.00p | 1885 |
| 04/07/2024 | 5.28p | 4.64p | 4.22p | 4.64p | 3087 |
| 03/07/2024 | 5.28p | 5.36p | 4.80p | 4.80p | 8863 |
| 02/07/2024 | 5.28p | 5.28p | 4.24p | 4.80p | 4032 |
| 01/07/2024 | 4.95p | 4.81p | 4.47p | 4.81p | 0 |
| 28/06/2024 | 4.95p | 4.47p | 4.47p | 4.47p | 0 |
| 27/06/2024 | 4.95p | 5.20p | 3.50p | 4.47p | 3653 |
| 26/06/2024 | 5.22p | 5.22p | 4.50p | 4.50p | 3659 |
| 25/06/2024 | 5.30p | 4.92p | 4.23p | 4.92p | 0 |
| 24/06/2024 | 5.30p | 4.50p | 4.23p | 4.23p | 0 |
| 21/06/2024 | 5.30p | 5.30p | 3.81p | 4.50p | 253 |
| 20/06/2024 | 4.68p | 4.83p | 4.40p | 4.40p | 0 |
| 19/06/2024 | 4.68p | 4.83p | 4.50p | 4.83p | 54425 |
| 18/06/2024 | 4.72p | 5.37p | 5.20p | 5.20p | 0 |
| 17/06/2024 | 4.72p | 5.37p | 4.72p | 5.37p | 85 |
| 14/06/2024 | 4.72p | 4.95p | 4.84p | 4.95p | 0 |
| 13/06/2024 | 4.72p | 4.84p | 4.50p | 4.84p | 27192 |
| 12/06/2024 | 5.76p | 5.24p | 5.24p | 5.24p | 0 |
| 11/06/2024 | 5.76p | 5.76p | 5.24p | 5.24p | 15 |
| 10/06/2024 | 4.74p | 5.34p | 4.73p | 5.25p | 681 |
| 07/06/2024 | 4.74p | 4.95p | 4.50p | 4.87p | 520118 |
| 06/06/2024 | 4.84p | 5.08p | 4.79p | 4.79p | 13348 |
| 05/06/2024 | 5.20p | 5.39p | 5.11p | 5.11p | 0 |
| 04/06/2024 | 5.20p | 5.39p | 4.84p | 5.39p | 16629 |
| 03/06/2024 | 5.20p | 6.08p | 5.00p | 5.41p | 16552 |
| 31/05/2024 | 5.20p | 5.65p | 5.10p | 5.65p | 0 |
| 30/05/2024 | 5.20p | 5.80p | 5.00p | 5.10p | 686651 |
| 29/05/2024 | 5.50p | 6.03p | 5.44p | 5.44p | 66597 |
| 28/05/2024 | 4.80p | 5.58p | 5.02p | 5.58p | 0 |
| 24/05/2024 | 4.80p | 5.20p | 4.80p | 5.02p | 11081 |
| 23/05/2024 | 5.00p | 5.20p | 4.82p | 5.00p | 821 |
| 22/05/2024 | 5.00p | 5.25p | 4.80p | 5.00p | 106424 |
| 21/05/2024 | 5.20p | 5.72p | 5.00p | 5.10p | 21422 |
| 20/05/2024 | 5.20p | 5.74p | 5.20p | 5.74p | 56 |
| 17/05/2024 | 5.20p | 5.75p | 5.20p | 5.75p | 103201 |
*Close Price adjusted for both dividends and splits