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
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
26/05/2023 9.40p 10.05p 10.05p 10.05p 0
25/05/2023 9.40p 10.05p 10.05p 10.05p 0
24/05/2023 9.40p 10.05p 10.05p 10.05p 0
23/05/2023 9.40p 10.05p 10.05p 10.05p 0
22/05/2023 9.40p 10.05p 10.05p 10.05p 0
19/05/2023 9.40p 10.05p 10.05p 10.05p 0
18/05/2023 9.40p 10.05p 10.05p 10.05p 0
17/05/2023 9.40p 10.05p 10.05p 10.05p 0
16/05/2023 9.40p 10.05p 10.05p 10.05p 0
15/05/2023 9.40p 10.05p 10.05p 10.05p 0
12/05/2023 9.40p 10.05p 10.05p 10.05p 0
11/05/2023 9.40p 10.05p 10.05p 10.05p 0
10/05/2023 9.40p 10.05p 10.05p 10.05p 0
09/05/2023 9.40p 10.05p 10.05p 10.05p 0
05/05/2023 9.40p 10.05p 10.05p 10.05p 0
04/05/2023 9.40p 10.05p 10.05p 10.05p 0
03/05/2023 9.40p 10.05p 10.05p 10.05p 0
02/05/2023 9.40p 10.05p 10.05p 10.05p 0
28/04/2023 9.40p 10.10p 9.00p 10.05p 71387
27/04/2023 9.40p 9.95p 9.40p 9.75p 181403
26/04/2023 9.15p 9.85p 9.10p 9.38p 486503
25/04/2023 9.50p 10.50p 9.50p 9.83p 7176982
24/04/2023 9.00p 10.10p 9.00p 9.80p 260
21/04/2023 9.00p 9.75p 9.73p 9.75p 0
20/04/2023 9.00p 10.00p 9.00p 9.73p 140106
19/04/2023 9.50p 10.10p 9.07p 9.80p 137779
18/04/2023 9.50p 9.90p 9.20p 9.68p 593911
17/04/2023 8.10p 9.92p 9.50p 9.50p 988
14/04/2023 8.10p 9.95p 9.00p 9.48p 75701
13/04/2023 8.10p 10.10p 8.00p 9.63p 57414
12/04/2023 8.05p 9.90p 8.05p 9.18p 93037
11/04/2023 9.00p 9.00p 8.00p 9.00p 11
06/04/2023 9.00p 9.95p 9.48p 9.48p 6523
05/04/2023 9.00p 9.90p 9.00p 9.55p 7456
04/04/2023 9.00p 10.10p 8.60p 9.00p 9486
03/04/2023 8.50p 10.00p 8.05p 9.25p 613190
31/03/2023 9.00p 9.50p 8.00p 8.68p 638650
30/03/2023 10.00p 10.10p 9.00p 9.35p 619972
29/03/2023 10.00p 12.50p 9.00p 10.50p 11161
28/03/2023 12.00p 12.25p 11.00p 12.00p 852610
27/03/2023 12.80p 13.07p 12.00p 12.50p 951061
24/03/2023 12.80p 12.88p 12.80p 12.80p 57955
23/03/2023 13.50p 14.40p 12.75p 12.75p 31188
22/03/2023 14.90p 15.70p 13.00p 13.65p 218
21/03/2023 15.90p 14.35p 13.00p 14.35p 4034
20/03/2023 15.90p 14.35p 14.10p 14.35p 8
17/03/2023 15.90p 15.90p 14.30p 14.30p 628
16/03/2023 15.90p 15.90p 13.00p 14.50p 10219
15/03/2023 14.00p 16.50p 14.00p 14.70p 7806
14/03/2023 15.40p 15.97p 14.50p 14.50p 249
13/03/2023 15.40p 16.50p 14.00p 14.75p 54398
10/03/2023 17.00p 17.00p 15.40p 15.90p 4605
09/03/2023 16.00p 17.00p 15.55p 16.20p 251250
08/03/2023 16.70p 17.90p 15.40p 17.00p 304079
07/03/2023 17.00p 17.40p 16.65p 16.65p 2804
06/03/2023 17.00p 18.00p 15.43p 17.00p 1630
03/03/2023 17.00p 17.90p 16.02p 17.00p 27864
02/03/2023 17.00p 19.00p 17.00p 17.50p 47054
01/03/2023 17.90p 17.99p 17.00p 17.00p 22349
28/02/2023 19.20p 19.20p 17.00p 18.00p 14492
27/02/2023 19.00p 20.20p 17.25p 19.25p 9667
24/02/2023 19.00p 20.00p 18.00p 18.50p 123542
23/02/2023 20.00p 22.00p 19.00p 19.00p 25588
22/02/2023 21.00p 24.80p 20.20p 21.50p 79429
21/02/2023 24.60p 25.00p 22.00p 22.60p 66766
20/02/2023 25.00p 25.00p 23.20p 24.10p 8225
17/02/2023 24.00p 26.90p 23.20p 25.10p 43296
16/02/2023 26.00p 29.00p 24.00p 26.00p 52890
15/02/2023 24.00p 24.25p 24.00p 24.00p 613
14/02/2023 27.00p 30.00p 22.25p 26.50p 80587
13/02/2023 22.00p 33.00p 22.00p 24.50p 234146
10/02/2023 20.00p 21.00p 19.00p 21.00p 122107
09/02/2023 28.50p 25.00p 20.00p 25.00p 10290
08/02/2023 28.50p 31.00p 23.00p 26.50p 3956
07/02/2023 35.00p 28.50p 27.75p 27.75p 18
06/02/2023 35.00p 35.00p 25.00p 28.75p 3284
03/02/2023 28.50p 33.23p 30.00p 30.00p 22282
02/02/2023 28.50p 31.55p 29.25p 29.25p 257
01/02/2023 28.50p 29.00p 23.00p 29.00p 339
31/01/2023 28.50p 29.00p 29.00p 29.00p 0
30/01/2023 28.50p 31.40p 23.00p 29.00p 4492
27/01/2023 30.00p 32.00p 25.00p 29.00p 33314
26/01/2023 29.20p 28.75p 28.75p 28.75p 0
25/01/2023 29.20p 28.75p 22.89p 28.75p 5002
24/01/2023 29.20p 28.75p 28.75p 28.75p 0
23/01/2023 29.20p 28.75p 28.75p 28.75p 0
20/01/2023 29.20p 28.75p 25.10p 28.75p 5525
19/01/2023 29.20p 28.75p 25.00p 28.75p 2594
18/01/2023 29.20p 29.40p 23.75p 29.40p 55
17/01/2023 29.20p 29.78p 28.75p 28.75p 12685
16/01/2023 27.50p 37.50p 25.00p 28.75p 1193
13/01/2023 27.50p 30.00p 25.00p 30.00p 1000
12/01/2023 27.50p 34.00p 21.50p 30.00p 7520
11/01/2023 27.50p 35.00p 27.50p 27.50p 10897
10/01/2023 27.50p 27.50p 27.50p 27.50p 0
09/01/2023 27.50p 27.50p 27.40p 27.50p 13544
06/01/2023 34.90p 27.50p 23.82p 27.50p 207
05/01/2023 34.90p 30.00p 27.50p 27.50p 600
04/01/2023 34.90p 27.50p 24.08p 27.50p 310
03/01/2023 34.90p 27.50p 24.08p 27.50p 116
30/12/2022 34.90p 27.50p 27.45p 27.50p 0
29/12/2022 34.90p 34.90p 27.45p 27.45p 6225
28/12/2022 27.50p 35.00p 26.65p 26.65p 20007
23/12/2022 30.00p 32.00p 25.00p 30.00p 13787
22/12/2022 27.50p 28.75p 27.00p 28.75p 25726
21/12/2022 20.00p 25.05p 25.00p 25.05p 0
20/12/2022 20.00p 25.00p 20.00p 25.00p 8086
19/12/2022 20.10p 29.09p 26.00p 26.00p 10000
16/12/2022 20.10p 23.53p 20.58p 23.53p 0
15/12/2022 20.10p 24.40p 20.10p 20.58p 3552
14/12/2022 20.10p 25.10p 20.10p 22.40p 1873
13/12/2022 25.00p 25.30p 20.30p 22.60p 654
12/12/2022 25.00p 25.00p 20.00p 23.00p 1604
09/12/2022 22.00p 24.20p 20.00p 22.05p 1599
08/12/2022 20.00p 25.00p 20.00p 21.45p 70618
07/12/2022 23.00p 23.20p 20.10p 21.50p 11556
06/12/2022 21.50p 25.00p 20.60p 22.60p 2238
05/12/2022 21.70p 25.00p 21.00p 23.00p 10137
02/12/2022 25.00p 25.00p 21.30p 23.15p 60
01/12/2022 25.00p 25.00p 20.10p 22.55p 10379
30/11/2022 25.00p 25.00p 20.00p 22.45p 395
29/11/2022 25.00p 25.00p 20.00p 22.50p 1391
28/11/2022 24.50p 25.00p 20.40p 22.70p 78
25/11/2022 24.50p 25.00p 20.40p 22.70p 318
24/11/2022 24.50p 26.20p 23.40p 23.40p 5632
23/11/2022 20.10p 25.00p 20.10p 23.20p 790
22/11/2022 20.10p 22.75p 20.10p 22.75p 196
21/11/2022 21.30p 23.65p 21.30p 23.65p 0
18/11/2022 21.30p 26.30p 21.30p 21.30p 3066
17/11/2022 20.30p 27.00p 20.00p 23.95p 680
16/11/2022 20.30p 26.80p 20.10p 23.20p 975
15/11/2022 20.30p 22.15p 20.30p 22.15p 1824
14/11/2022 20.20p 24.00p 20.20p 20.20p 544
11/11/2022 26.30p 26.30p 20.20p 20.20p 2731
10/11/2022 27.00p 26.90p 20.00p 23.45p 953
09/11/2022 27.00p 27.00p 27.00p 27.00p 0
08/11/2022 26.10p 26.40p 20.10p 26.10p 2581
07/11/2022 27.20p 27.20p 20.10p 27.20p 116
04/11/2022 22.30p 22.50p 22.20p 22.30p 11826
03/11/2022 24.00p 27.40p 20.60p 24.05p 1488
02/11/2022 24.00p 30.00p 22.00p 24.95p 11531
01/11/2022 25.00p 25.50p 24.00p 25.50p 420
31/10/2022 25.00p 25.00p 20.20p 25.00p 27
28/10/2022 25.00p 24.05p 20.08p 23.00p 3530
27/10/2022 25.00p 25.00p 22.60p 25.00p 1074
26/10/2022 20.10p 25.00p 20.00p 20.00p 31905
25/10/2022 30.00p 30.00p 20.10p 22.60p 52507
24/10/2022 29.90p 29.90p 22.26p 25.05p 10610
21/10/2022 30.00p 30.00p 30.00p 30.00p 0
20/10/2022 30.00p 30.00p 30.00p 30.00p 0
19/10/2022 30.00p 30.00p 30.00p 30.00p 0
18/10/2022 30.00p 30.00p 27.30p 30.00p 8647
17/10/2022 27.50p 30.00p 27.50p 30.00p 350
14/10/2022 30.00p 25.05p 25.05p 25.05p 0

*Close Price adjusted for both dividends and splits