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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Nostrum Oil & Gas (NOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2009 | 6,500.00p | 6,700.00p | 6,500.00p | 6,650.00p | 10620 |
| 03/12/2009 | 6,700.00p | 6,800.00p | 6,500.00p | 6,500.00p | 3220 |
| 02/12/2009 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 298 |
| 01/12/2009 | 6,510.00p | 6,850.00p | 6,500.00p | 6,850.00p | 15107 |
| 30/11/2009 | 6,400.00p | 6,500.00p | 6,400.00p | 6,500.00p | 25504 |
| 27/11/2009 | 6,800.00p | 6,800.00p | 6,700.00p | 6,700.00p | 11940 |
| 26/11/2009 | 6,800.00p | 6,900.00p | 6,800.00p | 6,800.00p | 3900 |
| 25/11/2009 | 6,700.00p | 6,900.00p | 6,700.00p | 6,800.00p | 2015 |
| 24/11/2009 | 6,800.00p | 6,800.00p | 6,700.00p | 6,700.00p | 7770 |
| 23/11/2009 | 6,850.00p | 6,850.00p | 6,750.00p | 6,800.00p | 2500 |
| 20/11/2009 | 6,300.00p | 6,800.00p | 6,300.00p | 6,800.00p | 4442 |
| 19/11/2009 | 6,750.00p | 6,780.00p | 6,580.00p | 6,750.00p | 7070 |
| 18/11/2009 | 6,250.00p | 6,400.00p | 6,000.00p | 6,250.00p | 710 |
| 17/11/2009 | 6,250.00p | 6,630.00p | 6,200.00p | 6,500.00p | 219498 |
| 16/11/2009 | 6,000.00p | 6,250.00p | 6,000.00p | 6,250.00p | 3220 |
| 13/11/2009 | 5,500.00p | 5,630.00p | 5,500.00p | 5,500.00p | 500 |
| 12/11/2009 | 5,450.00p | 5,650.00p | 5,450.00p | 5,500.00p | 300 |
| 11/11/2009 | 5,250.00p | 5,265.00p | 5,250.00p | 5,250.00p | 4004 |
| 10/11/2009 | 5,200.00p | 5,250.00p | 5,250.00p | 5,250.00p | 1850 |
| 09/11/2009 | 5,080.00p | 5,250.00p | 5,000.00p | 5,250.00p | 47104 |
| 06/11/2009 | 5,000.00p | 5,390.00p | 5,000.00p | 5,000.00p | 24190 |
| 05/11/2009 | 5,000.00p | 5,360.00p | 4,990.00p | 5,000.00p | 612 |
| 04/11/2009 | 5,210.00p | 5,210.00p | 5,000.00p | 5,000.00p | 485 |
| 03/11/2009 | 5,000.00p | 5,300.00p | 5,000.00p | 5,000.00p | 57450 |
| 02/11/2009 | 5,000.00p | 4,925.00p | 4,850.00p | 4,925.00p | 25452 |
| 30/10/2009 | 4,950.00p | 5,000.00p | 4,850.00p | 5,000.00p | 0 |
| 29/10/2009 | 4,990.00p | 5,000.00p | 4,950.00p | 4,990.00p | 4421 |
| 28/10/2009 | 4,930.00p | 4,930.00p | 4,850.00p | 4,850.00p | 0 |
| 27/10/2009 | 4,850.00p | 4,850.00p | 4,850.00p | 4,850.00p | 13740 |
| 26/10/2009 | 4,700.00p | 4,930.00p | 4,800.00p | 4,850.00p | 11677 |
| 23/10/2009 | 4,800.00p | 4,850.00p | 4,800.00p | 4,800.00p | 11240 |
| 22/10/2009 | 4,750.00p | 4,780.00p | 4,750.00p | 4,750.00p | 62 |
| 21/10/2009 | 4,750.00p | 4,830.00p | 4,700.00p | 4,700.00p | 8459 |
| 20/10/2009 | 4,700.00p | 4,700.00p | 4,700.00p | 4,700.00p | 4800 |
| 19/10/2009 | 4,750.00p | 4,850.00p | 4,550.00p | 4,700.00p | 2630 |
| 16/10/2009 | 4,950.00p | 4,950.00p | 4,850.00p | 4,950.00p | 100 |
| 15/10/2009 | 4,750.00p | 4,900.00p | 4,750.00p | 4,760.00p | 9190 |
| 14/10/2009 | 4,700.00p | 0.00p | 0.00p | 4,700.00p | 165 |
| 13/10/2009 | 4,500.00p | 4,820.00p | 4,700.00p | 4,820.00p | 258 |
| 12/10/2009 | 4,820.00p | 4,820.00p | 4,820.00p | 4,820.00p | 400 |
| 09/10/2009 | 4,500.00p | 4,830.00p | 4,480.00p | 4,600.00p | 0 |
| 08/10/2009 | 4,700.00p | 4,830.00p | 4,600.00p | 4,600.00p | 500 |
| 07/10/2009 | 4,500.00p | 4,730.00p | 4,700.00p | 4,700.00p | 145 |
| 06/10/2009 | 4,500.00p | 4,730.00p | 4,380.00p | 4,700.00p | 0 |
| 05/10/2009 | 4,500.00p | 4,880.00p | 4,500.00p | 4,700.00p | 0 |
| 02/10/2009 | 4,750.00p | 4,750.00p | 4,700.00p | 4,700.00p | 5000 |
| 01/10/2009 | 4,900.00p | 4,900.00p | 4,825.00p | 4,900.00p | 1656 |
| 30/09/2009 | 4,900.00p | 4,900.00p | 4,750.00p | 4,750.00p | 14405 |
| 29/09/2009 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 1000 |
| 28/09/2009 | 4,750.00p | 4,750.00p | 4,730.00p | 4,750.00p | 400 |
| 25/09/2009 | 4,750.00p | 4,800.00p | 4,750.00p | 4,750.00p | 7153 |
| 24/09/2009 | 4,800.00p | 4,820.00p | 4,700.00p | 4,750.00p | 36001 |
| 23/09/2009 | 4,900.00p | 4,850.00p | 4,850.00p | 4,850.00p | 910 |
| 22/09/2009 | 4,950.00p | 4,950.66p | 4,950.00p | 4,950.66p | 9295 |
| 21/09/2009 | 5,000.00p | 4,900.00p | 4,750.00p | 4,800.00p | 6380 |
| 18/09/2009 | 4,900.00p | 5,000.00p | 4,900.00p | 5,000.00p | 45004 |
| 17/09/2009 | 4,800.00p | 4,900.00p | 4,700.00p | 4,900.00p | 53575 |
| 16/09/2009 | 4,800.00p | 4,850.00p | 4,770.00p | 4,800.00p | 14236 |
| 15/09/2009 | 4,900.00p | 4,900.00p | 4,750.00p | 4,750.00p | 4100 |
| 14/09/2009 | 4,900.00p | 4,900.00p | 4,880.00p | 4,900.00p | 2100 |
| 11/09/2009 | 5,000.00p | 5,000.00p | 4,900.00p | 4,990.00p | 3570 |
| 10/09/2009 | 5,050.00p | 5,000.00p | 4,950.00p | 5,000.00p | 8784 |
| 09/09/2009 | 4,730.00p | 5,000.00p | 4,730.00p | 5,000.00p | 0 |
| 08/09/2009 | 4,950.00p | 5,000.00p | 4,880.00p | 5,000.00p | 1001 |
| 07/09/2009 | 5,000.00p | 5,000.00p | 4,880.00p | 5,000.00p | 13 |
| 04/09/2009 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 1180 |
| 03/09/2009 | 5,000.00p | 5,000.00p | 4,880.00p | 5,000.00p | 20 |
| 02/09/2009 | 4,700.00p | 5,000.00p | 4,700.00p | 5,000.00p | 0 |
| 01/09/2009 | 5,000.00p | 5,000.00p | 4,700.00p | 5,000.00p | 4000 |
| 28/08/2009 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 10 |
| 27/08/2009 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 0 |
| 26/08/2009 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 0 |
| 25/08/2009 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 0 |
| 24/08/2009 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 0 |
| 21/08/2009 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 0 |
| 20/08/2009 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 0 |
| 19/08/2009 | 4,800.00p | 5,500.00p | 4,800.00p | 5,500.00p | 0 |
| 18/08/2009 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 13 |
| 17/08/2009 | 4,880.00p | 5,500.00p | 4,880.00p | 5,500.00p | 0 |
| 14/08/2009 | 4,900.00p | 5,500.00p | 4,780.00p | 5,500.00p | 0 |
| 13/08/2009 | 4,900.00p | 5,500.00p | 4,830.00p | 5,500.00p | 0 |
| 12/08/2009 | 4,950.00p | 5,500.00p | 4,950.00p | 5,500.00p | 0 |
| 11/08/2009 | 5,500.00p | 5,500.00p | 4,900.00p | 5,500.00p | 50 |
| 10/08/2009 | 5,500.00p | 5,500.00p | 4,900.00p | 5,500.00p | 261 |
| 07/08/2009 | 5,150.00p | 5,150.00p | 4,780.00p | 5,150.00p | 200 |
| 06/08/2009 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 05/08/2009 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 04/08/2009 | 5,200.00p | 5,200.00p | 4,250.00p | 4,250.00p | 0 |
| 03/08/2009 | 5,250.00p | 5,250.00p | 4,250.00p | 4,250.00p | 0 |
| 31/07/2009 | 5,030.00p | 5,030.00p | 4,250.00p | 4,250.00p | 0 |
| 30/07/2009 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 29/07/2009 | 4,600.00p | 5,000.00p | 4,250.00p | 4,250.00p | 2108 |
| 28/07/2009 | 4,300.00p | 4,300.00p | 4,300.00p | 4,300.00p | 43 |
| 27/07/2009 | 4,630.00p | 4,630.00p | 4,250.00p | 4,250.00p | 0 |
| 24/07/2009 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 23/07/2009 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 22/07/2009 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 21/07/2009 | 4,500.00p | 4,500.00p | 4,250.00p | 4,250.00p | 0 |
| 20/07/2009 | 4,500.00p | 4,500.00p | 4,250.00p | 4,250.00p | 0 |
| 17/07/2009 | 4,650.00p | 4,650.00p | 4,000.00p | 4,000.00p | 178750 |
| 16/07/2009 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 15/07/2009 | 5,150.00p | 5,150.00p | 4,250.00p | 4,250.00p | 0 |
| 14/07/2009 | 4,000.00p | 4,630.00p | 4,000.00p | 4,250.00p | 0 |
| 13/07/2009 | 4,550.00p | 4,550.00p | 4,250.00p | 4,250.00p | 0 |
| 10/07/2009 | 4,550.00p | 4,550.00p | 4,250.00p | 4,250.00p | 0 |
| 09/07/2009 | 4,250.00p | 4,630.00p | 4,250.00p | 4,250.00p | 10 |
| 08/07/2009 | 4,520.00p | 4,760.00p | 4,500.00p | 4,520.00p | 500 |
| 07/07/2009 | 4,500.00p | 5,500.00p | 3,500.00p | 4,500.00p | 33 |
| 06/07/2009 | 4,500.00p | 5,000.00p | 4,300.00p | 4,300.00p | 60 |
| 03/07/2009 | 4,850.00p | 5,000.00p | 4,750.00p | 5,000.00p | 0 |
| 02/07/2009 | 4,800.00p | 5,000.00p | 4,550.00p | 5,000.00p | 0 |
| 01/07/2009 | 5,000.00p | 5,250.00p | 4,500.00p | 5,000.00p | 429 |
| 30/06/2009 | 5,250.00p | 5,500.00p | 4,750.00p | 5,500.00p | 200 |
| 29/06/2009 | 5,000.00p | 5,130.00p | 4,300.00p | 5,000.00p | 150 |
| 26/06/2009 | 3,650.00p | 3,650.00p | 3,650.00p | 4,500.00p | 0 |
| 25/06/2009 | 4,500.00p | 5,250.00p | 4,050.00p | 4,500.00p | 465 |
| 24/06/2009 | 3,600.00p | 4,250.00p | 3,600.00p | 3,600.00p | 1270 |
| 23/06/2009 | 4,050.00p | 4,400.00p | 4,050.00p | 4,300.00p | 0 |
| 22/06/2009 | 4,300.00p | 4,680.00p | 4,300.00p | 4,300.00p | 625 |
| 19/06/2009 | 4,550.00p | 5,000.00p | 4,200.00p | 4,200.00p | 0 |
| 18/06/2009 | 4,550.00p | 4,900.00p | 4,200.00p | 4,200.00p | 0 |
| 17/06/2009 | 4,550.00p | 4,630.00p | 4,200.00p | 4,200.00p | 0 |
| 16/06/2009 | 4,550.00p | 4,550.00p | 4,200.00p | 4,200.00p | 0 |
| 15/06/2009 | 4,550.00p | 4,600.00p | 4,200.00p | 4,200.00p | 0 |
| 12/06/2009 | 4,350.00p | 4,700.00p | 4,200.00p | 4,200.00p | 0 |
| 11/06/2009 | 4,200.00p | 4,200.00p | 3,900.00p | 4,100.00p | 5982 |
| 10/06/2009 | 4,050.00p | 4,350.00p | 4,050.00p | 4,050.00p | 0 |
| 09/06/2009 | 4,050.00p | 4,050.00p | 4,050.00p | 4,050.00p | 0 |
| 08/06/2009 | 4,550.00p | 4,550.00p | 4,050.00p | 4,050.00p | 0 |
| 05/06/2009 | 4,300.00p | 4,300.00p | 4,050.00p | 4,050.00p | 0 |
| 04/06/2009 | 4,200.00p | 4,350.00p | 3,830.00p | 4,050.00p | 1959 |
| 03/06/2009 | 4,550.00p | 4,550.00p | 3,930.00p | 4,500.00p | 0 |
| 02/06/2009 | 4,550.00p | 5,250.00p | 4,300.00p | 4,500.00p | 0 |
| 01/06/2009 | 4,300.00p | 4,500.00p | 4,300.00p | 4,500.00p | 0 |
| 29/05/2009 | 4,500.00p | 4,500.00p | 4,100.00p | 4,500.00p | 500 |
| 28/05/2009 | 4,100.00p | 4,100.00p | 4,100.00p | 4,100.00p | 0 |
| 27/05/2009 | 4,300.00p | 4,300.00p | 3,950.00p | 4,100.00p | 0 |
| 26/05/2009 | 3,900.00p | 4,140.00p | 3,900.00p | 4,100.00p | 0 |
| 22/05/2009 | 4,100.00p | 4,100.00p | 3,890.00p | 4,100.00p | 4000 |
| 21/05/2009 | 4,120.00p | 4,210.00p | 3,860.00p | 4,120.00p | 8559 |
| 20/05/2009 | 4,200.00p | 4,200.00p | 3,870.00p | 4,140.00p | 4596 |
| 19/05/2009 | 4,000.00p | 4,000.00p | 3,850.00p | 4,000.00p | 908 |
| 18/05/2009 | 3,950.00p | 3,950.00p | 3,600.00p | 3,600.00p | 0 |
| 15/05/2009 | 3,600.00p | 3,700.00p | 3,600.00p | 3,600.00p | 260 |
| 14/05/2009 | 3,800.00p | 3,800.00p | 3,800.00p | 3,800.00p | 0 |
| 13/05/2009 | 4,010.00p | 4,010.00p | 3,800.00p | 3,800.00p | 0 |
| 12/05/2009 | 3,800.00p | 4,000.00p | 3,800.00p | 3,800.00p | 200 |
| 11/05/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
| 08/05/2009 | 4,000.00p | 4,200.00p | 4,000.00p | 4,200.00p | 0 |
| 07/05/2009 | 4,000.00p | 4,200.00p | 4,000.00p | 4,200.00p | 120 |
| 06/05/2009 | 4,000.00p | 4,200.00p | 3,900.00p | 4,200.00p | 1080 |
| 05/05/2009 | 3,900.00p | 4,200.00p | 3,750.00p | 3,900.00p | 60 |
| 01/05/2009 | 4,150.00p | 4,750.00p | 3,800.00p | 4,150.00p | 750 |
| 30/04/2009 | 4,150.00p | 4,750.00p | 3,880.00p | 4,150.00p | 100 |
| 29/04/2009 | 4,150.00p | 4,150.00p | 3,880.00p | 4,150.00p | 200 |
| 28/04/2009 | 4,000.00p | 4,080.00p | 3,800.00p | 3,800.00p | 1010 |
| 27/04/2009 | 4,000.00p | 4,080.00p | 3,880.00p | 4,000.00p | 895 |
| 24/04/2009 | 3,750.00p | 3,950.00p | 3,750.00p | 3,750.00p | 100 |
| 23/04/2009 | 3,600.00p | 4,300.00p | 3,500.00p | 4,000.00p | 850 |
| 22/04/2009 | 3,000.00p | 5,150.00p | 2,650.00p | 3,000.00p | 3104 |
| 21/04/2009 | 2,300.00p | 5,150.00p | 2,200.00p | 2,600.00p | 622 |
| 20/04/2009 | 2,550.00p | 2,550.00p | 2,180.00p | 2,300.00p | 0 |
| 17/04/2009 | 2,300.00p | 2,300.00p | 2,180.00p | 2,300.00p | 1746 |
| 16/04/2009 | 2,230.00p | 2,300.00p | 2,230.00p | 2,300.00p | 0 |
| 15/04/2009 | 2,090.00p | 2,300.00p | 2,090.00p | 2,300.00p | 0 |
| 14/04/2009 | 3,500.00p | 3,500.00p | 2,300.00p | 2,300.00p | 0 |
| 09/04/2009 | 2,300.00p | 2,300.00p | 1,900.00p | 2,300.00p | 55692 |
| 08/04/2009 | 2,200.00p | 2,200.00p | 1,850.00p | 2,200.00p | 390 |
| 07/04/2009 | 1,900.00p | 2,300.00p | 1,850.00p | 2,300.00p | 0 |
| 06/04/2009 | 2,250.00p | 2,300.00p | 1,850.00p | 2,300.00p | 0 |
| 03/04/2009 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 80 |
| 02/04/2009 | 2,300.00p | 2,300.00p | 2,190.00p | 2,300.00p | 57 |
| 01/04/2009 | 2,500.00p | 2,550.00p | 2,000.00p | 2,000.00p | 0 |
| 31/03/2009 | 1,200.00p | 5,600.00p | 1,200.00p | 2,000.00p | 40 |
| 30/03/2009 | 2,000.00p | 2,300.00p | 1,630.00p | 2,300.00p | 0 |
| 27/03/2009 | 2,300.00p | 2,300.00p | 1,670.00p | 2,300.00p | 100 |
| 26/03/2009 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 25/03/2009 | 2,080.00p | 2,340.00p | 2,050.00p | 2,080.00p | 250 |
| 24/03/2009 | 2,500.00p | 2,500.00p | 1,600.00p | 1,600.00p | 0 |
| 23/03/2009 | 2,130.00p | 2,130.00p | 2,130.00p | 2,130.00p | 0 |
| 20/03/2009 | 2,150.00p | 2,150.00p | 2,080.00p | 2,130.00p | 2550 |
| 19/03/2009 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 18/03/2009 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 17/03/2009 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 100 |
| 16/03/2009 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 0 |
| 13/03/2009 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 0 |
| 12/03/2009 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 0 |
| 11/03/2009 | 2,350.00p | 2,350.00p | 2,300.00p | 2,300.00p | 4000 |
| 10/03/2009 | 2,350.00p | 2,350.00p | 2,300.00p | 2,300.00p | 50 |
| 09/03/2009 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 06/03/2009 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 05/03/2009 | 2,350.00p | 2,350.00p | 2,150.00p | 2,150.00p | 200 |
| 04/03/2009 | 3,680.00p | 3,680.00p | 2,380.00p | 2,380.00p | 0 |
| 03/03/2009 | 5,700.00p | 5,700.00p | 2,450.00p | 2,450.00p | 0 |
| 02/03/2009 | 11,080.00p | 11,080.00p | 5,080.00p | 5,680.00p | 0 |
| 27/02/2009 | 6,680.00p | 6,680.00p | 6,680.00p | 6,680.00p | 0 |
| 26/02/2009 | 2,450.00p | 2,450.00p | 2,400.00p | 2,450.00p | 27 |
| 25/02/2009 | 2,400.00p | 2,400.00p | 2,380.00p | 2,380.00p | 200 |
| 24/02/2009 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 23/02/2009 | 2,450.00p | 2,450.00p | 2,400.00p | 2,400.00p | 500 |
*Close Price adjusted for both dividends and splits