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
07/05/2021 125.00p 125.00p 110.50p 120.00p 11776
06/05/2021 125.00p 129.50p 110.00p 115.00p 15007
05/05/2021 96.00p 130.00p 96.00p 130.00p 30555
04/05/2021 134.00p 149.00p 90.40p 90.40p 82207
30/04/2021 92.00p 155.00p 83.20p 150.00p 99075
29/04/2021 85.00p 90.60p 82.40p 86.60p 69476
28/04/2021 85.00p 89.20p 76.40p 85.00p 79930
27/04/2021 86.80p 92.60p 82.80p 89.20p 11681
26/04/2021 84.40p 92.40p 81.40p 83.20p 43183
23/04/2021 86.00p 92.80p 84.00p 89.20p 438
22/04/2021 86.00p 92.80p 87.20p 89.90p 267
21/04/2021 86.00p 94.60p 86.00p 89.50p 4320
20/04/2021 80.00p 97.00p 80.00p 87.00p 7044
19/04/2021 93.80p 96.60p 82.00p 84.10p 3432
16/04/2021 88.80p 93.80p 87.40p 87.40p 804
15/04/2021 93.80p 94.00p 87.40p 87.40p 1839
14/04/2021 90.00p 90.00p 88.70p 88.70p 2375
13/04/2021 86.00p 97.00p 86.00p 91.50p 15270
12/04/2021 83.00p 88.00p 78.20p 87.00p 1961
09/04/2021 86.80p 86.80p 79.00p 84.50p 2202
08/04/2021 81.60p 87.60p 77.00p 84.60p 7510
07/04/2021 80.20p 90.00p 80.00p 87.80p 8519
06/04/2021 87.80p 89.47p 86.97p 88.00p 290
01/04/2021 87.80p 91.00p 80.40p 87.10p 11072
31/03/2021 92.90p 93.50p 81.60p 82.80p 8061
30/03/2021 86.00p 97.80p 81.40p 85.75p 33948
29/03/2021 97.00p 99.50p 80.50p 81.50p 25989
26/03/2021 87.50p 99.70p 87.50p 87.55p 2338
25/03/2021 82.40p 95.00p 80.30p 83.30p 2102
24/03/2021 99.50p 99.50p 84.11p 85.00p 19470
23/03/2021 92.00p 99.40p 80.00p 95.60p 5591
22/03/2021 97.90p 104.80p 90.10p 98.00p 2426
19/03/2021 97.20p 99.31p 80.00p 93.50p 12006
18/03/2021 80.10p 100.00p 80.00p 94.90p 55699
17/03/2021 93.90p 94.00p 82.00p 84.40p 8724
16/03/2021 93.00p 93.90p 87.95p 87.95p 8266
15/03/2021 95.00p 100.00p 93.00p 93.00p 10726
12/03/2021 93.50p 95.50p 93.00p 94.25p 6661
11/03/2021 94.00p 102.47p 93.50p 95.50p 13474
10/03/2021 94.00p 99.80p 92.20p 94.00p 5429
09/03/2021 96.40p 100.00p 95.00p 97.50p 4637
08/03/2021 94.00p 96.40p 92.00p 95.20p 1751
05/03/2021 94.00p 96.00p 90.30p 94.00p 7246
04/03/2021 91.00p 100.00p 85.76p 96.40p 20317
03/03/2021 97.00p 104.80p 88.10p 92.10p 4597
02/03/2021 88.10p 97.00p 87.10p 96.80p 7611
01/03/2021 92.00p 98.60p 86.00p 92.00p 1311
26/02/2021 91.50p 97.90p 86.10p 92.00p 5853
25/02/2021 95.00p 98.20p 87.60p 98.00p 8436
24/02/2021 87.60p 99.80p 87.50p 87.50p 13296
23/02/2021 90.00p 99.90p 85.10p 89.90p 7201
22/02/2021 97.10p 110.00p 85.00p 90.00p 46840
19/02/2021 97.00p 97.10p 90.00p 93.55p 5834
18/02/2021 88.10p 97.10p 88.10p 93.55p 2708
17/02/2021 83.00p 97.10p 83.00p 91.50p 37335
16/02/2021 80.10p 90.00p 80.10p 84.00p 7479
15/02/2021 88.50p 90.00p 80.10p 81.90p 973
12/02/2021 85.40p 89.00p 79.10p 88.20p 5485
11/02/2021 80.00p 85.00p 77.00p 82.50p 25751
10/02/2021 80.30p 87.90p 80.00p 85.90p 5524
09/02/2021 86.90p 87.60p 80.10p 83.75p 7111
08/02/2021 86.00p 89.60p 74.27p 86.60p 43203
05/02/2021 79.00p 86.90p 79.00p 86.00p 4528
04/02/2021 89.80p 89.90p 77.50p 79.50p 88090
03/02/2021 91.30p 91.30p 84.00p 84.10p 3249
02/02/2021 84.10p 91.59p 84.10p 87.95p 3942
01/02/2021 84.10p 91.30p 83.49p 87.50p 8473
29/01/2021 87.90p 91.40p 83.64p 89.90p 7199
28/01/2021 86.90p 90.73p 84.00p 88.00p 17059
27/01/2021 86.10p 86.40p 84.00p 85.20p 5850
26/01/2021 86.20p 93.80p 86.00p 86.70p 5397
25/01/2021 94.40p 90.05p 89.00p 90.05p 0
22/01/2021 94.40p 94.80p 86.19p 89.00p 1567
21/01/2021 87.30p 94.70p 86.30p 89.90p 4245
20/01/2021 93.90p 94.00p 86.40p 86.50p 9558
19/01/2021 86.10p 95.00p 86.10p 94.00p 14112
18/01/2021 90.00p 93.10p 86.00p 86.05p 8417
15/01/2021 88.00p 90.00p 87.50p 88.00p 766
14/01/2021 87.40p 93.90p 86.20p 90.00p 5407
13/01/2021 93.90p 94.00p 86.20p 92.00p 3118
12/01/2021 89.00p 95.62p 86.00p 90.80p 16036
11/01/2021 90.40p 94.90p 86.20p 88.00p 18732
08/01/2021 88.00p 94.60p 86.10p 90.00p 17320
07/01/2021 93.90p 93.90p 83.69p 86.00p 9905
06/01/2021 86.10p 95.00p 86.00p 88.15p 34873
05/01/2021 90.90p 100.00p 84.10p 92.00p 16782
04/01/2021 87.00p 95.70p 82.10p 94.00p 5239
31/12/2020 87.00p 95.70p 87.00p 90.85p 2697
30/12/2020 95.00p 98.40p 89.90p 91.60p 3058
29/12/2020 95.00p 100.00p 87.00p 98.30p 5245
24/12/2020 95.90p 100.00p 90.10p 100.00p 570
23/12/2020 95.90p 96.00p 88.00p 92.95p 6510
22/12/2020 86.00p 96.00p 86.00p 93.00p 719
21/12/2020 88.80p 93.96p 85.20p 91.40p 5879
18/12/2020 82.10p 95.90p 82.03p 91.05p 11353
17/12/2020 98.00p 98.73p 94.90p 98.00p 6437
16/12/2020 100.00p 100.00p 87.30p 95.20p 9411
15/12/2020 80.00p 99.00p 86.64p 90.50p 709
14/12/2020 80.00p 99.00p 79.81p 90.70p 42192
11/12/2020 88.90p 98.90p 81.60p 85.30p 7246
10/12/2020 98.00p 103.25p 91.15p 91.15p 21849
09/12/2020 99.30p 104.81p 94.00p 100.60p 9422
08/12/2020 94.00p 101.40p 90.30p 90.30p 2694
07/12/2020 99.00p 100.00p 87.50p 97.00p 11127
04/12/2020 87.50p 109.85p 87.00p 95.00p 11456
03/12/2020 100.00p 105.00p 93.00p 105.00p 3313
02/12/2020 99.40p 100.00p 89.50p 96.00p 9761
01/12/2020 95.00p 95.00p 85.50p 91.00p 8874
30/11/2020 85.00p 87.50p 85.00p 87.50p 535
27/11/2020 90.00p 90.00p 84.00p 87.00p 292
26/11/2020 90.00p 90.00p 85.10p 86.00p 4207
25/11/2020 85.00p 89.90p 85.00p 87.65p 2980
24/11/2020 87.00p 89.90p 85.50p 86.30p 10590
23/11/2020 90.00p 90.00p 85.00p 87.00p 4161
20/11/2020 91.90p 95.30p 90.00p 90.00p 858
19/11/2020 87.70p 95.40p 84.00p 95.40p 3951
18/11/2020 93.00p 95.50p 83.70p 87.15p 3605
17/11/2020 90.00p 95.60p 90.00p 90.00p 526
16/11/2020 90.00p 95.40p 88.68p 92.25p 3025
13/11/2020 95.50p 95.70p 88.20p 95.70p 4165
12/11/2020 92.00p 93.90p 88.10p 91.95p 4552
11/11/2020 92.00p 94.90p 88.38p 92.40p 956
10/11/2020 90.00p 95.11p 88.10p 90.00p 17116
09/11/2020 89.90p 89.95p 85.93p 88.25p 8316
06/11/2020 89.00p 90.00p 82.00p 82.00p 7719
05/11/2020 85.30p 89.00p 85.00p 87.15p 1597
04/11/2020 85.60p 90.00p 84.60p 90.00p 469
03/11/2020 90.00p 90.00p 84.75p 90.00p 3212
02/11/2020 90.00p 90.00p 81.60p 90.00p 806
30/10/2020 90.50p 90.50p 81.90p 83.50p 13823
29/10/2020 92.50p 89.48p 87.55p 87.55p 9
28/10/2020 92.50p 94.70p 90.00p 90.00p 1798
27/10/2020 92.20p 95.00p 90.00p 93.70p 818
26/10/2020 90.00p 97.00p 84.50p 90.00p 7974
23/10/2020 96.40p 98.90p 81.60p 81.60p 799
22/10/2020 97.70p 99.70p 91.70p 97.70p 1150
21/10/2020 100.00p 98.90p 93.20p 96.00p 508
20/10/2020 100.00p 100.00p 87.58p 94.90p 4305
19/10/2020 83.00p 100.00p 81.60p 100.00p 13480
16/10/2020 88.00p 93.40p 82.00p 90.00p 12233
15/10/2020 90.10p 94.90p 87.70p 92.50p 1403
14/10/2020 90.00p 96.70p 90.00p 92.00p 329
13/10/2020 90.80p 98.70p 90.40p 93.80p 914
12/10/2020 98.90p 97.72p 93.00p 95.05p 6259
09/10/2020 98.90p 99.00p 91.70p 98.90p 256
08/10/2020 100.00p 100.00p 93.22p 96.65p 3089
07/10/2020 97.00p 99.90p 90.00p 90.00p 6554
06/10/2020 94.00p 97.00p 90.10p 94.00p 3782
05/10/2020 99.00p 99.40p 92.60p 99.00p 1433
02/10/2020 96.00p 99.90p 93.60p 96.00p 354
01/10/2020 95.20p 100.00p 94.50p 98.00p 2847
30/09/2020 94.20p 100.00p 94.20p 98.05p 538
29/09/2020 95.00p 100.00p 93.00p 100.00p 3950
28/09/2020 100.00p 100.00p 92.20p 100.00p 602
25/09/2020 100.00p 100.00p 97.10p 100.00p 178
24/09/2020 98.20p 100.00p 96.20p 99.10p 627
23/09/2020 100.00p 100.00p 96.90p 98.60p 2263
22/09/2020 94.70p 99.90p 89.85p 97.70p 6262
21/09/2020 105.00p 105.00p 90.30p 95.65p 44532
18/09/2020 108.80p 108.80p 105.00p 108.80p 2353
17/09/2020 105.00p 108.60p 104.93p 106.20p 13600
16/09/2020 105.00p 112.40p 105.00p 105.60p 13124
15/09/2020 106.60p 109.80p 105.00p 106.80p 1533
14/09/2020 105.00p 110.40p 105.00p 105.00p 681
11/09/2020 105.40p 108.60p 105.00p 106.30p 55693
10/09/2020 105.80p 109.80p 105.30p 106.00p 16206
09/09/2020 105.60p 112.80p 105.00p 111.00p 3211
08/09/2020 105.00p 113.60p 105.00p 110.90p 3099
07/09/2020 107.20p 117.80p 107.00p 108.50p 1489
04/09/2020 105.60p 113.80p 105.00p 106.00p 5369
03/09/2020 105.00p 108.00p 105.00p 106.10p 1843
02/09/2020 105.00p 107.80p 105.00p 107.00p 6549
01/09/2020 105.00p 107.38p 105.00p 106.10p 22787
28/08/2020 105.00p 106.64p 105.00p 105.80p 3974
27/08/2020 105.00p 111.00p 105.00p 105.80p 4043
26/08/2020 105.80p 110.40p 105.00p 106.40p 4109
25/08/2020 108.00p 114.20p 105.00p 106.20p 10526
24/08/2020 105.40p 114.60p 105.00p 109.00p 8871
21/08/2020 107.40p 113.20p 105.62p 110.00p 11373
20/08/2020 107.00p 114.40p 105.20p 110.30p 4197
19/08/2020 110.80p 114.80p 106.60p 109.50p 5354
18/08/2020 109.80p 117.20p 105.20p 108.20p 37718
17/08/2020 109.80p 117.40p 107.00p 117.20p 14150
14/08/2020 115.40p 119.60p 105.40p 115.10p 3519
13/08/2020 115.80p 116.40p 106.60p 110.50p 1651
12/08/2020 115.20p 118.80p 105.20p 110.30p 7841
11/08/2020 114.60p 119.80p 105.20p 109.40p 10332
10/08/2020 117.00p 118.20p 105.40p 107.90p 5217
07/08/2020 105.00p 118.40p 105.00p 113.30p 2501
06/08/2020 114.40p 118.20p 105.00p 105.00p 7823
05/08/2020 110.80p 121.00p 109.40p 114.10p 6858
04/08/2020 115.00p 122.00p 108.40p 115.00p 2963
03/08/2020 106.20p 114.20p 105.20p 110.00p 3515
31/07/2020 105.20p 113.80p 105.20p 105.20p 1680
30/07/2020 109.00p 116.40p 105.00p 105.00p 6436
29/07/2020 115.00p 122.80p 106.00p 112.50p 39832
28/07/2020 102.00p 108.40p 100.00p 105.00p 7645
27/07/2020 100.00p 109.40p 98.00p 100.00p 9106
24/07/2020 109.80p 110.00p 101.80p 101.80p 7952
23/07/2020 108.00p 116.40p 103.00p 109.10p 18682

*Close Price adjusted for both dividends and splits