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
22/08/2018 2,570.00p 2,600.00p 2,525.00p 2,560.00p 24607
21/08/2018 2,440.00p 2,600.00p 2,345.00p 2,550.00p 10176
20/08/2018 2,390.00p 2,430.00p 2,330.00p 2,430.00p 6893
17/08/2018 2,440.00p 2,440.00p 2,320.00p 2,430.00p 5611
16/08/2018 2,470.00p 2,470.00p 2,311.20p 2,360.00p 13222
15/08/2018 2,620.00p 2,620.00p 2,435.00p 2,490.00p 9064
14/08/2018 2,655.00p 2,655.00p 2,551.01p 2,600.00p 12882
13/08/2018 2,655.00p 2,730.00p 2,540.00p 2,600.00p 21942
10/08/2018 2,730.00p 2,730.00p 2,475.00p 2,570.00p 35514
09/08/2018 2,330.00p 2,709.09p 2,305.00p 2,600.00p 50370
08/08/2018 2,125.00p 2,385.00p 2,080.00p 2,300.00p 39921
07/08/2018 2,125.00p 2,270.00p 2,125.00p 2,155.00p 28271
06/08/2018 2,120.00p 2,150.00p 2,105.00p 2,150.00p 28844
03/08/2018 2,095.00p 2,110.00p 2,080.00p 2,080.00p 18898
02/08/2018 2,015.00p 2,090.00p 1,966.00p 2,080.00p 43986
01/08/2018 2,095.00p 2,095.00p 1,978.00p 2,000.00p 34402
31/07/2018 1,946.00p 2,049.50p 1,934.00p 2,000.00p 125930
30/07/2018 1,936.00p 1,936.00p 1,850.00p 1,866.00p 15673
27/07/2018 1,910.00p 1,944.00p 1,900.00p 1,920.00p 16858
26/07/2018 1,950.00p 1,950.00p 1,902.00p 1,910.00p 13476
25/07/2018 1,910.00p 1,998.00p 1,910.00p 1,974.00p 14153
24/07/2018 1,920.00p 1,922.00p 1,888.00p 1,910.00p 12459
23/07/2018 1,810.00p 1,918.00p 1,810.00p 1,860.00p 38081
20/07/2018 1,852.00p 1,940.00p 1,852.00p 1,880.00p 21828
19/07/2018 1,664.00p 1,840.00p 1,664.00p 1,780.00p 12344
18/07/2018 1,828.00p 1,860.00p 1,748.00p 1,782.00p 18083
17/07/2018 1,798.00p 1,816.00p 1,780.00p 1,800.00p 7697
16/07/2018 1,810.00p 1,932.00p 1,762.00p 1,762.00p 25526
13/07/2018 1,936.00p 1,936.00p 1,782.00p 1,800.00p 65389
12/07/2018 1,868.00p 1,910.00p 1,842.00p 1,866.00p 8991
11/07/2018 1,924.00p 1,926.00p 1,866.00p 1,906.00p 6748
10/07/2018 1,950.00p 1,996.00p 1,896.00p 1,930.00p 44221
09/07/2018 2,000.00p 2,000.00p 1,892.00p 1,940.00p 10248
06/07/2018 1,946.00p 1,946.00p 1,860.00p 1,940.00p 11161
05/07/2018 1,940.00p 1,960.00p 1,888.00p 1,912.00p 14442
04/07/2018 1,844.00p 1,948.20p 1,800.00p 1,904.00p 21882
03/07/2018 1,794.00p 1,864.00p 1,794.00p 1,840.00p 19441
02/07/2018 1,836.00p 1,922.00p 1,824.00p 1,848.00p 11209
29/06/2018 1,894.00p 1,942.00p 1,864.00p 1,930.00p 21299
28/06/2018 1,914.00p 1,932.00p 1,816.00p 1,870.00p 14361
27/06/2018 1,786.00p 2,025.00p 1,786.00p 1,928.00p 45124
26/06/2018 1,770.00p 1,810.00p 1,750.00p 1,780.00p 28584
25/06/2018 1,890.00p 1,962.00p 1,766.00p 1,800.00p 56908
22/06/2018 1,880.00p 1,940.00p 1,880.00p 1,940.00p 32019
21/06/2018 1,772.00p 1,926.00p 1,761.17p 1,914.00p 19866
20/06/2018 1,802.00p 1,818.00p 1,750.00p 1,770.00p 23442
19/06/2018 1,952.00p 1,952.00p 1,804.00p 1,830.00p 16932
18/06/2018 1,934.00p 1,940.00p 1,900.40p 1,912.00p 10985
15/06/2018 1,980.00p 1,983.45p 1,920.00p 1,942.00p 39596
14/06/2018 1,938.00p 2,015.00p 1,929.30p 1,990.00p 17099
13/06/2018 1,974.00p 2,000.00p 1,940.00p 1,940.00p 16502
12/06/2018 1,954.00p 2,000.00p 1,948.00p 2,000.00p 24690
11/06/2018 2,000.00p 2,000.00p 1,948.00p 1,970.00p 19144
08/06/2018 1,998.00p 2,011.80p 1,944.00p 1,964.00p 12585
07/06/2018 2,030.00p 2,075.93p 1,958.00p 2,005.00p 60759
06/06/2018 2,270.00p 2,270.00p 2,095.00p 2,110.00p 32557
05/06/2018 2,080.00p 2,260.00p 2,080.00p 2,200.00p 60960
04/06/2018 2,180.00p 2,190.00p 2,140.00p 2,180.00p 13882
01/06/2018 2,175.00p 2,210.00p 2,175.00p 2,175.00p 10023
31/05/2018 2,200.00p 2,300.00p 2,120.00p 2,120.00p 36930
30/05/2018 2,290.00p 2,300.00p 2,218.00p 2,275.00p 40056
29/05/2018 2,385.00p 2,404.20p 2,240.00p 2,270.00p 25562
25/05/2018 2,255.00p 2,405.00p 2,255.00p 2,375.00p 28858
24/05/2018 2,505.00p 2,555.00p 2,335.00p 2,345.00p 71249
23/05/2018 2,655.00p 2,715.00p 2,460.00p 2,475.00p 45578
22/05/2018 2,850.00p 2,850.00p 2,715.00p 2,745.00p 29265
21/05/2018 2,845.00p 2,850.00p 2,825.00p 2,840.00p 10553
18/05/2018 2,870.00p 2,870.00p 2,835.00p 2,850.00p 24407
17/05/2018 2,930.00p 3,070.00p 2,850.00p 2,870.00p 25723
16/05/2018 2,815.00p 2,955.00p 2,812.00p 2,935.00p 20469
15/05/2018 2,815.00p 2,834.10p 2,780.00p 2,800.00p 16885
14/05/2018 2,690.00p 2,820.00p 2,690.00p 2,790.00p 8223
11/05/2018 2,850.00p 2,850.00p 2,755.00p 2,765.00p 3893
10/05/2018 2,800.00p 2,830.00p 2,730.00p 2,790.00p 24212
09/05/2018 2,670.00p 2,830.00p 2,650.00p 2,750.00p 18793
08/05/2018 2,725.00p 2,770.00p 2,635.00p 2,635.00p 9510
04/05/2018 2,755.00p 2,760.00p 2,695.00p 2,695.00p 8730
03/05/2018 2,810.00p 2,860.00p 2,750.00p 2,755.00p 11925
02/05/2018 2,850.00p 2,925.00p 2,800.00p 2,820.00p 32367
01/05/2018 2,980.00p 2,985.00p 2,945.00p 2,965.00p 1771
30/04/2018 2,970.00p 3,095.00p 2,938.03p 2,970.00p 23810
27/04/2018 3,030.00p 3,030.00p 2,980.00p 2,995.00p 10530
26/04/2018 2,940.00p 3,060.00p 2,880.00p 2,995.00p 20767
25/04/2018 3,045.00p 3,055.00p 2,880.00p 2,910.00p 11211
24/04/2018 2,940.00p 3,155.00p 2,940.00p 3,045.00p 31967
23/04/2018 2,930.00p 3,100.00p 2,930.00p 3,000.00p 15863
20/04/2018 3,085.00p 3,085.00p 2,940.00p 3,045.00p 17244
19/04/2018 2,900.00p 3,060.00p 2,860.00p 3,015.00p 68460
18/04/2018 2,880.00p 2,900.00p 2,850.00p 2,900.00p 34440
17/04/2018 2,935.00p 2,987.22p 2,835.00p 2,870.00p 13939
16/04/2018 3,005.00p 3,055.00p 2,935.00p 2,940.00p 9742
13/04/2018 2,930.00p 3,045.00p 2,885.00p 2,945.00p 32957
12/04/2018 2,920.00p 2,960.00p 2,860.00p 2,870.00p 10203
11/04/2018 2,870.00p 2,965.00p 2,865.00p 2,905.00p 14358
10/04/2018 3,000.00p 3,001.00p 2,910.00p 2,935.00p 13111
09/04/2018 2,890.00p 3,060.00p 2,890.00p 3,005.00p 8422
06/04/2018 2,985.00p 3,060.00p 2,845.00p 2,845.00p 9793
05/04/2018 2,900.00p 3,055.00p 2,860.00p 2,980.00p 12147
04/04/2018 2,940.00p 2,940.00p 2,845.00p 2,885.00p 31675
03/04/2018 3,000.00p 3,000.00p 2,870.00p 2,890.00p 11324
29/03/2018 2,960.00p 3,012.00p 2,895.00p 2,925.00p 10444
28/03/2018 3,095.00p 3,110.00p 2,895.00p 2,950.00p 10969
27/03/2018 3,065.00p 3,140.00p 3,045.00p 3,070.00p 10787
26/03/2018 3,165.00p 3,215.00p 3,085.00p 3,115.00p 8278
23/03/2018 3,145.00p 3,145.00p 3,075.00p 3,075.00p 10526
22/03/2018 3,115.00p 3,200.00p 3,115.00p 3,165.00p 9843
21/03/2018 3,130.00p 3,222.50p 3,055.00p 3,100.00p 11537
20/03/2018 3,190.00p 3,245.00p 3,095.00p 3,120.00p 11231
19/03/2018 3,160.00p 3,196.00p 3,050.00p 3,080.00p 18501
16/03/2018 3,120.00p 3,205.00p 2,985.00p 3,190.00p 27795
15/03/2018 2,940.00p 3,120.00p 2,940.00p 3,045.00p 16862
14/03/2018 2,905.00p 3,048.50p 2,895.00p 2,950.00p 16539
13/03/2018 3,037.50p 3,045.00p 2,875.00p 2,895.00p 7108
12/03/2018 2,900.00p 3,040.00p 2,810.00p 3,000.00p 16914
09/03/2018 2,810.00p 2,890.00p 2,755.00p 2,800.00p 8786
08/03/2018 2,795.00p 2,980.00p 2,785.00p 2,920.00p 15973
07/03/2018 2,775.00p 2,780.00p 2,750.00p 2,765.00p 4033
06/03/2018 2,775.00p 2,800.00p 2,740.00p 2,770.00p 16341
05/03/2018 2,795.00p 2,795.00p 2,695.00p 2,700.00p 14528
02/03/2018 2,810.00p 2,810.00p 2,700.00p 2,730.00p 11684
01/03/2018 2,910.00p 2,910.00p 2,775.00p 2,785.00p 139052
28/02/2018 2,965.00p 3,005.00p 2,860.00p 2,890.00p 24785
27/02/2018 2,855.00p 2,860.00p 2,760.00p 2,830.00p 12729
26/02/2018 2,830.00p 2,960.00p 2,800.00p 2,840.00p 12604
23/02/2018 2,755.00p 3,035.00p 2,700.00p 2,950.00p 21730
22/02/2018 2,780.00p 2,780.00p 2,700.00p 2,720.00p 11134
21/02/2018 2,730.00p 2,790.00p 2,680.00p 2,770.00p 10810
20/02/2018 2,610.00p 2,780.00p 2,585.00p 2,735.00p 21621
19/02/2018 2,600.00p 2,630.00p 2,585.00p 2,605.00p 13248
16/02/2018 2,605.00p 2,640.00p 2,595.00p 2,605.00p 16522
15/02/2018 2,505.00p 2,615.00p 2,500.00p 2,610.00p 14552
14/02/2018 2,520.00p 2,545.00p 2,440.00p 2,485.00p 21839
13/02/2018 2,585.00p 2,585.00p 2,465.00p 2,530.00p 27027
12/02/2018 2,600.00p 2,600.00p 2,450.00p 2,450.00p 22761
09/02/2018 2,550.00p 2,555.00p 2,495.00p 2,520.00p 48074
08/02/2018 2,725.00p 2,757.00p 2,560.00p 2,600.00p 44037
07/02/2018 2,825.00p 2,877.00p 2,675.00p 2,720.00p 30090
06/02/2018 2,965.00p 2,965.00p 2,695.00p 2,855.00p 119941
05/02/2018 3,005.00p 3,010.00p 2,948.00p 2,955.00p 75578
02/02/2018 3,050.00p 3,075.00p 3,000.00p 3,010.00p 73905
01/02/2018 3,090.00p 3,090.00p 3,005.00p 3,050.00p 46152
31/01/2018 3,065.00p 3,135.00p 3,030.00p 3,110.00p 45200
30/01/2018 3,190.00p 3,190.00p 2,935.00p 3,100.00p 143236
29/01/2018 3,220.00p 3,255.00p 3,175.00p 3,255.00p 23172
26/01/2018 3,350.00p 3,365.00p 3,230.00p 3,240.00p 66227
25/01/2018 3,340.00p 3,375.00p 3,315.00p 3,360.00p 62889
24/01/2018 3,350.00p 3,400.00p 3,295.00p 3,310.00p 28806
23/01/2018 3,405.00p 3,413.00p 3,350.00p 3,355.00p 10706
22/01/2018 3,415.00p 3,425.00p 3,315.00p 3,375.00p 14148
19/01/2018 3,400.00p 3,400.00p 3,320.00p 3,350.00p 33565
18/01/2018 3,410.00p 3,500.00p 3,360.00p 3,385.00p 23027
17/01/2018 3,490.00p 3,530.00p 3,410.00p 3,410.00p 38661
16/01/2018 3,610.00p 3,675.10p 3,550.00p 3,570.00p 24060
15/01/2018 3,610.00p 3,740.00p 3,546.48p 3,665.00p 27986
12/01/2018 3,360.00p 3,625.00p 3,354.80p 3,590.00p 84376
11/01/2018 3,165.00p 3,355.00p 3,165.00p 3,320.00p 75953
10/01/2018 3,200.00p 3,270.00p 3,140.00p 3,230.00p 43988
09/01/2018 3,205.00p 3,205.00p 3,135.00p 3,150.00p 30899
08/01/2018 3,210.00p 3,225.00p 3,150.00p 3,185.00p 25656
05/01/2018 3,270.00p 3,320.00p 3,235.00p 3,255.00p 20470
04/01/2018 3,260.00p 3,270.00p 3,240.00p 3,255.00p 40237
03/01/2018 3,205.00p 3,265.00p 3,205.00p 3,250.00p 129870
02/01/2018 3,330.00p 3,330.00p 3,219.50p 3,220.00p 9239
29/12/2017 3,285.00p 3,300.00p 3,250.00p 3,260.00p 21005
28/12/2017 3,300.00p 3,350.00p 3,242.50p 3,247.50p 51279
27/12/2017 3,357.50p 3,357.50p 3,225.00p 3,310.00p 126677
22/12/2017 3,245.00p 3,322.50p 3,205.00p 3,260.00p 34794
21/12/2017 3,052.50p 3,195.00p 3,045.00p 3,175.00p 65540
20/12/2017 3,110.00p 3,110.00p 2,987.50p 3,000.00p 27732
19/12/2017 3,100.00p 3,100.00p 3,005.00p 3,027.50p 17216
18/12/2017 3,015.00p 3,037.00p 2,985.00p 2,985.00p 36693
15/12/2017 3,060.00p 3,132.00p 2,984.00p 2,984.00p 203260
14/12/2017 3,127.00p 3,134.00p 3,040.00p 3,040.00p 54276
13/12/2017 3,270.00p 3,270.00p 3,140.00p 3,152.00p 27519
12/12/2017 3,272.00p 3,283.00p 3,204.00p 3,214.00p 24874
11/12/2017 3,300.00p 3,345.00p 3,273.00p 3,273.00p 21608
08/12/2017 3,360.00p 3,374.00p 3,295.00p 3,295.00p 30342
07/12/2017 3,424.00p 3,424.00p 3,360.00p 3,360.00p 31969
06/12/2017 3,386.00p 3,425.00p 3,386.00p 3,392.00p 30884
05/12/2017 3,380.00p 3,412.00p 3,325.00p 3,400.00p 14750
04/12/2017 3,281.00p 3,340.00p 3,262.00p 3,310.00p 11282
01/12/2017 3,299.00p 3,301.00p 3,271.00p 3,281.00p 23461
30/11/2017 3,306.00p 3,313.00p 3,291.00p 3,294.00p 31822
29/11/2017 3,320.00p 3,327.00p 3,305.00p 3,315.00p 28275
28/11/2017 3,330.00p 3,333.00p 3,301.00p 3,305.00p 25035
27/11/2017 3,361.00p 3,379.40p 3,330.00p 3,333.00p 21067
24/11/2017 3,385.00p 3,385.00p 3,358.00p 3,360.00p 15625
23/11/2017 3,423.00p 3,428.00p 3,370.00p 3,370.00p 43536
22/11/2017 3,595.00p 3,616.00p 3,284.00p 3,407.00p 58967
21/11/2017 3,550.00p 3,633.40p 3,494.00p 3,601.00p 27570
20/11/2017 3,571.00p 3,571.00p 3,471.00p 3,471.00p 8552
17/11/2017 3,556.00p 3,556.00p 3,457.00p 3,503.00p 17790
16/11/2017 3,498.00p 3,514.00p 3,470.00p 3,489.00p 14440
15/11/2017 3,700.00p 3,700.00p 3,482.00p 3,500.00p 32413
14/11/2017 3,724.00p 3,724.00p 3,681.00p 3,695.00p 18921
13/11/2017 3,790.00p 3,811.00p 3,694.00p 3,700.00p 48832
10/11/2017 3,832.00p 3,832.00p 3,710.00p 3,710.00p 22909
09/11/2017 3,788.00p 3,875.00p 3,730.00p 3,730.00p 13471
08/11/2017 3,905.00p 3,905.00p 3,755.00p 3,766.00p 28183
07/11/2017 3,861.00p 3,861.00p 3,773.00p 3,848.00p 33772

*Close Price adjusted for both dividends and splits