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
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
20/02/2009 2,400.00p 2,430.00p 2,400.00p 2,430.00p 0
19/02/2009 2,380.00p 2,380.00p 2,380.00p 2,380.00p 0
18/02/2009 2,250.00p 2,380.00p 2,250.00p 2,380.00p 312
17/02/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/02/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 50
13/02/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2036
12/02/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
11/02/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
10/02/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
09/02/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 27
06/02/2009 2,110.00p 2,110.00p 2,110.00p 2,110.00p 0
05/02/2009 2,160.00p 2,300.00p 1,850.00p 2,110.00p 562
04/02/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/02/2009 2,000.00p 2,150.00p 2,000.00p 2,150.00p 1000
02/02/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
30/01/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
29/01/2009 2,070.00p 2,180.00p 2,050.00p 2,050.00p 1978
28/01/2009 2,080.00p 2,080.00p 2,080.00p 2,080.00p 0
27/01/2009 2,050.00p 2,180.00p 2,050.00p 2,180.00p 500
26/01/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/01/2009 2,250.00p 2,250.00p 2,130.00p 2,250.00p 100
22/01/2009 2,200.00p 2,250.00p 2,200.00p 2,250.00p 0
21/01/2009 2,000.00p 2,200.00p 2,000.00p 2,200.00p 330
20/01/2009 2,150.00p 2,200.00p 2,080.00p 2,150.00p 10
19/01/2009 2,200.00p 2,350.00p 2,190.00p 2,200.00p 510
16/01/2009 2,350.00p 2,430.00p 2,300.00p 2,380.00p 30
15/01/2009 2,350.00p 2,380.00p 2,280.00p 2,330.00p 10
14/01/2009 2,200.00p 2,350.00p 1,950.00p 2,350.00p 0
13/01/2009 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
12/01/2009 2,500.00p 2,500.00p 2,450.00p 2,450.00p 0
09/01/2009 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
08/01/2009 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
07/01/2009 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
06/01/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
05/01/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
02/01/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
31/12/2008 2,500.00p 2,750.00p 2,500.00p 2,750.00p 102
30/12/2008 2,450.00p 2,980.00p 2,450.00p 2,450.00p 10
29/12/2008 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
24/12/2008 2,550.00p 2,770.00p 2,450.00p 2,450.00p 350
23/12/2008 3,000.00p 3,000.00p 2,690.00p 2,770.00p 648
22/12/2008 3,000.00p 3,000.00p 2,650.00p 2,650.00p 95
19/12/2008 3,000.00p 3,400.00p 3,000.00p 3,030.00p 328
18/12/2008 3,100.00p 3,450.00p 3,100.00p 3,430.00p 72
17/12/2008 3,000.00p 4,000.00p 3,000.00p 3,430.00p 5
16/12/2008 3,250.00p 3,250.00p 3,000.00p 3,000.00p 18
15/12/2008 3,130.00p 3,130.00p 3,130.00p 3,130.00p 0
12/12/2008 3,400.00p 3,400.00p 3,400.00p 3,400.00p 132
11/12/2008 3,400.00p 3,400.00p 3,400.00p 3,400.00p 0
10/12/2008 4,000.00p 4,000.00p 3,400.00p 3,400.00p 250
09/12/2008 3,430.00p 3,430.00p 3,430.00p 3,430.00p 0
08/12/2008 3,250.00p 3,430.00p 3,230.00p 3,430.00p 200
05/12/2008 3,630.00p 3,630.00p 3,630.00p 3,630.00p 0
04/12/2008 4,000.00p 4,000.00p 3,630.00p 3,630.00p 2398
03/12/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
02/12/2008 4,630.00p 4,630.00p 4,630.00p 4,630.00p 0
01/12/2008 4,630.00p 4,630.00p 3,880.00p 3,880.00p 6333
28/11/2008 4,630.00p 4,630.00p 4,630.00p 4,630.00p 0
27/11/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 15200
26/11/2008 4,250.00p 4,250.00p 3,250.00p 3,500.00p 0
25/11/2008 3,750.00p 4,000.00p 3,750.00p 4,000.00p 0
24/11/2008 3,500.00p 5,000.00p 2,500.00p 2,500.00p 5
21/11/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
20/11/2008 3,500.00p 4,000.00p 3,400.00p 3,500.00p 5
19/11/2008 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
18/11/2008 3,500.00p 4,000.00p 3,500.00p 4,000.00p 0
17/11/2008 4,750.00p 4,750.00p 4,000.00p 4,000.00p 0
14/11/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 0
13/11/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
12/11/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
11/11/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 3
10/11/2008 5,500.00p 5,500.00p 3,800.00p 4,000.00p 0
07/11/2008 4,500.00p 4,500.00p 3,750.00p 4,000.00p 967
06/11/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
05/11/2008 4,500.00p 5,250.00p 4,000.00p 4,000.00p 1800
04/11/2008 4,750.00p 5,000.00p 4,750.00p 5,000.00p 400
03/11/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 0
31/10/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 0
30/10/2008 3,000.00p 8,250.00p 3,000.00p 8,250.00p 149
29/10/2008 4,000.00p 4,000.00p 3,760.00p 3,760.00p 2520
28/10/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
27/10/2008 4,500.00p 4,500.00p 3,650.00p 3,650.00p 0
24/10/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
23/10/2008 5,000.00p 5,130.00p 4,500.00p 5,000.00p 750
22/10/2008 5,000.00p 5,000.00p 4,500.00p 5,000.00p 1000
21/10/2008 3,000.00p 3,000.00p 3,000.00p 3,000.00p 390
20/10/2008 5,250.00p 5,250.00p 5,250.00p 5,250.00p 9
17/10/2008 5,250.00p 5,250.00p 5,250.00p 5,250.00p 0
16/10/2008 6,000.00p 6,000.00p 5,250.00p 5,250.00p 160
15/10/2008 5,250.00p 5,250.00p 5,250.00p 5,250.00p 0
14/10/2008 3,500.00p 5,000.00p 3,500.00p 5,000.00p 0
13/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
10/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
09/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
08/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
07/10/2008 6,500.00p 7,250.00p 6,500.00p 6,500.00p 10
06/10/2008 7,000.00p 8,000.00p 7,000.00p 7,750.00p 259
03/10/2008 8,000.00p 8,000.00p 7,500.00p 7,500.00p 0
02/10/2008 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
01/10/2008 9,000.00p 9,000.00p 8,250.00p 8,250.00p 11335
30/09/2008 8,500.00p 8,500.00p 8,000.00p 8,000.00p 0
29/09/2008 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
26/09/2008 8,750.00p 8,750.00p 8,500.00p 8,500.00p 0
25/09/2008 8,750.00p 8,750.00p 8,750.00p 8,750.00p 0
24/09/2008 9,500.00p 9,500.00p 8,630.00p 8,630.00p 1100
23/09/2008 8,000.00p 8,000.00p 8,000.00p 8,000.00p 3815
22/09/2008 9,500.00p 10,000.00p 9,250.00p 10,000.00p 855
19/09/2008 8,500.00p 8,500.00p 8,500.00p 8,500.00p 200
18/09/2008 7,510.00p 7,510.00p 7,510.00p 7,510.00p 200
17/09/2008 9,000.00p 9,000.00p 7,500.00p 7,500.00p 1570
16/09/2008 10,000.00p 10,000.00p 7,500.00p 9,000.00p 8991
15/09/2008 10,000.00p 10,000.00p 10,000.00p 10,000.00p 45
12/09/2008 11,250.00p 12,000.00p 11,250.00p 12,000.00p 0
11/09/2008 12,200.00p 12,200.00p 12,200.00p 12,200.00p 0
10/09/2008 12,200.00p 12,200.00p 12,200.00p 12,200.00p 0
09/09/2008 13,400.00p 13,400.00p 12,200.00p 12,200.00p 5
08/09/2008 12,600.00p 12,600.00p 12,600.00p 12,600.00p 0
05/09/2008 12,600.00p 12,600.00p 12,600.00p 12,600.00p 0
04/09/2008 12,750.00p 12,750.00p 12,600.00p 12,600.00p 0
03/09/2008 13,250.00p 13,250.00p 12,750.00p 12,750.00p 0

*Close Price adjusted for both dividends and splits