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
29/04/2010 8,500.00p 8,500.00p 8,430.00p 8,500.00p 1932
28/04/2010 8,600.00p 8,700.00p 8,400.00p 8,500.00p 18282
27/04/2010 8,600.00p 8,600.00p 2,130.00p 8,500.00p 26286
26/04/2010 8,600.00p 8,630.00p 8,500.00p 8,600.00p 20010
23/04/2010 8,790.00p 8,800.00p 8,600.00p 8,600.00p 15153
22/04/2010 8,500.00p 8,810.00p 8,500.00p 8,640.00p 27233
21/04/2010 8,660.00p 8,900.00p 8,650.00p 8,900.00p 360
20/04/2010 8,660.00p 8,900.00p 8,610.00p 8,900.00p 0
19/04/2010 8,860.00p 8,900.00p 8,860.00p 8,900.00p 499
16/04/2010 8,690.00p 8,900.00p 8,500.00p 8,500.00p 2311
15/04/2010 8,660.00p 8,750.00p 8,570.00p 8,750.00p 0
14/04/2010 8,740.00p 8,750.00p 8,740.00p 8,750.00p 10
13/04/2010 8,500.00p 8,700.00p 8,500.00p 8,500.00p 4368
12/04/2010 8,310.00p 8,650.00p 8,310.00p 8,450.00p 4750
09/04/2010 8,680.00p 8,680.00p 8,500.00p 8,640.00p 569
08/04/2010 8,750.00p 8,750.00p 8,380.00p 8,680.00p 639
07/04/2010 8,890.00p 8,900.00p 8,750.00p 8,750.00p 3440
06/04/2010 8,990.00p 8,990.00p 8,880.00p 8,880.00p 245
01/04/2010 8,750.00p 8,900.00p 8,440.00p 8,700.00p 1286
31/03/2010 8,650.00p 8,900.00p 8,270.00p 8,750.00p 1495
30/03/2010 9,000.00p 9,000.00p 8,430.00p 8,750.00p 8593
29/03/2010 8,350.00p 9,000.00p 8,350.00p 8,750.00p 15923
26/03/2010 8,250.00p 8,400.00p 8,250.00p 8,300.00p 19544
25/03/2010 8,250.00p 8,490.00p 8,250.00p 8,300.00p 18995
24/03/2010 8,250.00p 8,300.00p 8,150.00p 8,250.00p 12715
23/03/2010 8,240.00p 8,240.00p 8,240.00p 8,240.00p 927
22/03/2010 8,240.00p 8,250.00p 8,150.00p 8,250.00p 329
19/03/2010 8,000.00p 8,350.00p 8,000.00p 8,250.00p 2019
18/03/2010 8,150.00p 8,250.00p 8,000.00p 8,250.00p 3605
17/03/2010 8,000.00p 8,250.00p 8,000.00p 8,190.00p 5515
16/03/2010 7,900.00p 8,000.00p 7,900.00p 8,000.00p 7140
15/03/2010 8,000.00p 8,250.00p 7,900.00p 8,250.00p 45312
12/03/2010 7,850.00p 8,130.00p 7,500.00p 7,900.00p 357530
11/03/2010 7,950.00p 8,000.00p 7,830.00p 8,000.00p 5
10/03/2010 8,080.00p 8,080.00p 7,630.00p 7,850.00p 0
09/03/2010 7,400.00p 7,850.00p 7,400.00p 7,850.00p 286
08/03/2010 8,080.00p 8,080.00p 7,700.00p 8,000.00p 0
05/03/2010 8,200.00p 8,200.00p 7,680.00p 8,000.00p 0
04/03/2010 8,000.00p 8,000.00p 7,930.00p 8,000.00p 2085
03/03/2010 7,850.00p 7,850.00p 7,760.00p 7,850.00p 9058
02/03/2010 8,130.00p 8,130.00p 7,880.00p 7,950.00p 0
01/03/2010 7,950.00p 7,950.00p 7,830.00p 7,950.00p 1048
26/02/2010 7,950.00p 8,100.00p 7,820.00p 7,850.00p 91796
25/02/2010 8,000.00p 8,000.00p 7,700.00p 8,000.00p 3803
24/02/2010 7,700.00p 7,850.00p 7,700.00p 7,700.00p 10370
23/02/2010 7,700.00p 7,850.00p 7,700.00p 7,700.00p 929
22/02/2010 8,000.00p 8,230.00p 7,680.00p 7,680.00p 0
19/02/2010 7,680.00p 7,680.00p 7,490.00p 7,680.00p 16
18/02/2010 8,000.00p 8,000.00p 7,500.00p 8,000.00p 20266
17/02/2010 8,000.00p 8,380.00p 7,500.00p 8,000.00p 27249
16/02/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 10
15/02/2010 7,600.00p 7,900.00p 7,600.00p 7,900.00p 2553
12/02/2010 8,000.00p 8,000.00p 7,470.00p 8,000.00p 0
11/02/2010 8,000.00p 8,180.00p 7,470.00p 8,000.00p 18983
10/02/2010 8,000.00p 8,000.00p 7,810.00p 7,810.00p 13750
09/02/2010 7,400.00p 7,950.00p 7,400.00p 7,950.00p 4902
08/02/2010 7,250.00p 7,250.00p 7,250.00p 7,250.00p 7032
05/02/2010 7,500.00p 7,500.00p 6,400.00p 7,400.00p 8668
04/02/2010 8,100.00p 8,190.00p 7,750.00p 7,750.00p 1265
03/02/2010 8,250.00p 8,250.00p 8,080.00p 8,250.00p 500
02/02/2010 8,250.00p 8,250.00p 8,250.00p 8,250.00p 2234
01/02/2010 8,000.00p 8,240.00p 7,500.00p 8,240.00p 5443
29/01/2010 8,250.00p 8,250.00p 8,130.00p 8,250.00p 80
28/01/2010 8,300.00p 8,300.00p 8,280.00p 8,300.00p 250
27/01/2010 8,300.00p 8,350.00p 8,300.00p 8,350.00p 974
26/01/2010 8,300.00p 8,400.00p 7,330.00p 8,260.00p 2600
25/01/2010 8,350.00p 8,430.00p 8,330.00p 8,350.00p 13571
22/01/2010 8,350.00p 8,500.00p 8,340.00p 8,450.00p 14079
21/01/2010 8,500.00p 8,500.00p 8,360.00p 8,400.00p 2020
20/01/2010 8,400.00p 8,430.00p 8,230.00p 8,400.00p 10638
19/01/2010 8,800.00p 8,800.00p 8,430.00p 8,500.00p 173
18/01/2010 8,500.00p 8,700.00p 8,300.00p 8,500.00p 18660
15/01/2010 8,400.00p 8,450.00p 8,260.00p 8,450.00p 11826
14/01/2010 8,800.00p 8,800.00p 8,250.00p 8,500.00p 3298
13/01/2010 8,500.00p 8,500.00p 8,500.00p 8,500.00p 11880
12/01/2010 9,000.00p 9,000.00p 8,300.00p 8,500.00p 17142
11/01/2010 8,900.00p 8,900.00p 8,500.00p 8,500.00p 90
08/01/2010 8,900.00p 9,000.00p 8,600.00p 8,890.00p 7264
07/01/2010 8,750.00p 9,000.00p 8,750.00p 9,000.00p 4000
06/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 616
05/01/2010 9,000.00p 9,980.00p 8,750.00p 9,000.00p 4340
04/01/2010 8,900.00p 9,000.00p 8,500.00p 9,000.00p 3812
31/12/2009 8,000.00p 8,730.00p 8,000.00p 8,500.00p 2063
30/12/2009 8,240.00p 8,240.00p 7,800.00p 7,800.00p 180
29/12/2009 7,900.00p 8,500.00p 7,350.00p 8,000.00p 86175
24/12/2009 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1000
23/12/2009 7,500.00p 7,630.00p 7,200.00p 7,500.00p 8917
22/12/2009 7,200.00p 7,480.00p 7,200.00p 7,480.00p 900
21/12/2009 7,670.00p 7,670.00p 6,780.00p 7,500.00p 46024
18/12/2009 7,170.00p 7,340.00p 7,170.00p 7,170.00p 1900
17/12/2009 6,650.00p 6,700.00p 6,650.00p 6,700.00p 3298
16/12/2009 6,650.00p 6,650.00p 6,590.00p 6,650.00p 4608
15/12/2009 6,650.00p 6,650.00p 6,650.00p 6,650.00p 196
14/12/2009 6,650.00p 6,650.00p 6,550.00p 6,650.00p 300
11/12/2009 6,750.00p 6,750.00p 6,650.00p 6,750.00p 613
10/12/2009 6,650.00p 6,650.00p 6,600.00p 6,600.00p 6186
09/12/2009 6,630.00p 6,650.00p 6,500.00p 6,500.00p 67000
08/12/2009 6,630.00p 6,640.00p 6,500.00p 6,500.00p 0
07/12/2009 6,550.00p 6,650.00p 6,500.00p 6,500.00p 3644
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

*Close Price adjusted for both dividends and splits