Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Nostrum Oil & Gas (NOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 4.00p | 4.05p | 3.70p | 4.05p | 41 |
| 13/11/2024 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 12/11/2024 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 11/11/2024 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 08/11/2024 | 4.00p | 4.05p | 4.02p | 4.05p | 0 |
| 07/11/2024 | 4.00p | 4.02p | 3.95p | 4.02p | 0 |
| 06/11/2024 | 4.00p | 4.20p | 3.67p | 3.95p | 15805 |
| 05/11/2024 | 4.40p | 4.40p | 3.95p | 3.95p | 800 |
| 04/11/2024 | 3.50p | 3.85p | 3.50p | 3.85p | 4847 |
| 01/11/2024 | 3.66p | 3.95p | 3.50p | 3.95p | 74 |
| 31/10/2024 | 3.66p | 4.00p | 3.58p | 4.00p | 0 |
| 30/10/2024 | 3.66p | 3.81p | 3.50p | 3.58p | 53891 |
| 29/10/2024 | 3.50p | 3.89p | 3.58p | 3.89p | 100 |
| 28/10/2024 | 3.50p | 3.89p | 3.50p | 3.89p | 11 |
| 25/10/2024 | 3.50p | 3.89p | 3.89p | 3.89p | 0 |
| 24/10/2024 | 3.50p | 4.15p | 3.50p | 3.89p | 28775 |
| 23/10/2024 | 3.50p | 3.89p | 3.50p | 3.89p | 9 |
| 22/10/2024 | 3.50p | 3.90p | 3.50p | 3.90p | 12 |
| 21/10/2024 | 3.50p | 4.18p | 3.50p | 3.91p | 1524 |
| 18/10/2024 | 3.50p | 3.95p | 3.92p | 3.92p | 0 |
| 17/10/2024 | 3.50p | 4.26p | 3.50p | 3.95p | 57527 |
| 16/10/2024 | 3.90p | 4.26p | 3.50p | 3.95p | 35361 |
| 15/10/2024 | 3.95p | 4.28p | 3.58p | 3.90p | 1398 |
| 14/10/2024 | 3.95p | 4.20p | 3.92p | 3.92p | 29066 |
| 11/10/2024 | 4.21p | 4.21p | 3.56p | 3.95p | 5555 |
| 10/10/2024 | 4.21p | 3.95p | 3.56p | 3.95p | 60 |
| 09/10/2024 | 4.21p | 4.25p | 3.95p | 3.95p | 12802 |
| 08/10/2024 | 3.50p | 4.11p | 3.65p | 3.84p | 2900 |
| 07/10/2024 | 3.50p | 3.95p | 3.95p | 3.95p | 0 |
| 04/10/2024 | 3.50p | 4.26p | 3.50p | 3.95p | 1217 |
| 03/10/2024 | 3.61p | 3.92p | 3.91p | 3.91p | 0 |
| 02/10/2024 | 3.61p | 3.95p | 3.92p | 3.92p | 0 |
| 01/10/2024 | 3.61p | 3.95p | 3.61p | 3.95p | 70000 |
| 30/09/2024 | 3.89p | 4.27p | 4.01p | 4.01p | 620 |
| 27/09/2024 | 3.89p | 4.02p | 3.51p | 4.02p | 69268 |
| 26/09/2024 | 4.20p | 3.93p | 3.51p | 3.93p | 159 |
| 25/09/2024 | 4.20p | 4.20p | 3.51p | 3.96p | 1768 |
| 24/09/2024 | 3.80p | 4.00p | 3.50p | 3.75p | 53026 |
| 23/09/2024 | 3.81p | 4.00p | 3.81p | 4.00p | 60100 |
| 20/09/2024 | 4.40p | 4.31p | 3.81p | 4.11p | 24704 |
| 19/09/2024 | 4.40p | 4.40p | 3.81p | 4.11p | 42419 |
| 18/09/2024 | 3.80p | 4.11p | 3.80p | 4.11p | 4026 |
| 17/09/2024 | 4.40p | 4.30p | 3.81p | 4.05p | 1657 |
| 16/09/2024 | 4.40p | 4.40p | 3.87p | 4.10p | 26628 |
| 13/09/2024 | 4.20p | 4.20p | 3.89p | 4.20p | 1001 |
| 12/09/2024 | 4.40p | 4.27p | 4.21p | 4.21p | 5000 |
| 11/09/2024 | 4.40p | 4.40p | 3.80p | 4.00p | 67115 |
| 10/09/2024 | 4.14p | 4.39p | 3.81p | 4.27p | 3566 |
| 09/09/2024 | 4.30p | 4.30p | 4.05p | 4.05p | 755 |
| 06/09/2024 | 4.39p | 4.08p | 3.80p | 4.08p | 103 |
| 05/09/2024 | 4.39p | 4.30p | 3.80p | 3.97p | 20153 |
| 04/09/2024 | 4.39p | 4.02p | 3.80p | 4.02p | 1069 |
| 03/09/2024 | 4.39p | 4.10p | 4.05p | 4.05p | 0 |
| 02/09/2024 | 4.39p | 4.39p | 4.10p | 4.10p | 48615 |
| 30/08/2024 | 4.01p | 4.29p | 3.80p | 4.00p | 256849 |
| 29/08/2024 | 4.58p | 4.40p | 4.15p | 4.15p | 0 |
| 28/08/2024 | 4.58p | 5.00p | 4.40p | 4.40p | 0 |
| 27/08/2024 | 4.58p | 5.40p | 4.55p | 5.00p | 294144 |
| 23/08/2024 | 5.12p | 4.91p | 4.32p | 4.91p | 2100 |
| 22/08/2024 | 5.12p | 4.80p | 4.66p | 4.80p | 0 |
| 21/08/2024 | 5.12p | 5.72p | 4.01p | 4.66p | 3606 |
| 20/08/2024 | 4.95p | 5.72p | 4.66p | 4.66p | 22729 |
| 19/08/2024 | 4.00p | 4.00p | 4.00p | 4.65p | 10 |
| 16/08/2024 | 4.99p | 5.28p | 4.01p | 4.65p | 717003 |
| 15/08/2024 | 5.66p | 5.16p | 4.01p | 5.16p | 125 |
| 14/08/2024 | 5.66p | 5.16p | 4.79p | 5.16p | 0 |
| 13/08/2024 | 5.66p | 4.79p | 4.74p | 4.79p | 0 |
| 12/08/2024 | 5.66p | 5.10p | 4.39p | 4.74p | 18429 |
| 09/08/2024 | 5.66p | 6.23p | 4.75p | 4.75p | 19062 |
| 08/08/2024 | 5.66p | 5.50p | 5.16p | 5.16p | 0 |
| 07/08/2024 | 5.66p | 5.66p | 4.01p | 5.50p | 17511 |
| 06/08/2024 | 5.34p | 5.34p | 5.15p | 5.15p | 5375 |
| 05/08/2024 | 5.44p | 5.15p | 4.25p | 5.15p | 2911 |
| 02/08/2024 | 5.44p | 5.50p | 5.26p | 5.26p | 63281 |
| 01/08/2024 | 5.94p | 5.61p | 5.40p | 5.40p | 1 |
| 31/07/2024 | 5.94p | 5.41p | 5.40p | 5.41p | 0 |
| 30/07/2024 | 5.94p | 5.94p | 5.40p | 5.40p | 80 |
| 29/07/2024 | 6.30p | 6.30p | 5.40p | 5.40p | 3090 |
| 26/07/2024 | 5.66p | 5.86p | 5.10p | 5.10p | 3025 |
| 25/07/2024 | 5.70p | 5.70p | 4.91p | 5.15p | 89062 |
| 24/07/2024 | 5.00p | 5.65p | 5.45p | 5.45p | 0 |
| 23/07/2024 | 5.00p | 5.65p | 5.00p | 5.65p | 0 |
| 22/07/2024 | 5.00p | 5.40p | 4.95p | 5.00p | 36133 |
| 19/07/2024 | 4.88p | 5.82p | 4.88p | 5.56p | 21034 |
| 18/07/2024 | 5.76p | 6.30p | 5.14p | 5.42p | 76530 |
| 17/07/2024 | 4.88p | 5.68p | 4.00p | 5.25p | 201133 |
| 16/07/2024 | 5.24p | 5.42p | 4.32p | 5.42p | 2888 |
| 15/07/2024 | 4.00p | 5.12p | 4.61p | 5.12p | 22 |
| 12/07/2024 | 4.00p | 5.00p | 4.00p | 4.50p | 2433 |
| 11/07/2024 | 4.56p | 5.06p | 4.50p | 5.06p | 123870 |
| 10/07/2024 | 4.90p | 5.34p | 4.49p | 4.67p | 38829 |
| 09/07/2024 | 4.90p | 4.86p | 4.49p | 4.86p | 0 |
| 08/07/2024 | 4.90p | 4.90p | 4.49p | 4.49p | 22408 |
| 05/07/2024 | 4.18p | 4.18p | 4.00p | 4.00p | 1885 |
| 04/07/2024 | 5.28p | 4.64p | 4.22p | 4.64p | 3087 |
| 03/07/2024 | 5.28p | 5.36p | 4.80p | 4.80p | 8863 |
| 02/07/2024 | 5.28p | 5.28p | 4.24p | 4.80p | 4032 |
| 01/07/2024 | 4.95p | 4.81p | 4.47p | 4.81p | 0 |
| 28/06/2024 | 4.95p | 4.47p | 4.47p | 4.47p | 0 |
| 27/06/2024 | 4.95p | 5.20p | 3.50p | 4.47p | 3653 |
| 26/06/2024 | 5.22p | 5.22p | 4.50p | 4.50p | 3659 |
| 25/06/2024 | 5.30p | 4.92p | 4.23p | 4.92p | 0 |
| 24/06/2024 | 5.30p | 4.50p | 4.23p | 4.23p | 0 |
| 21/06/2024 | 5.30p | 5.30p | 3.81p | 4.50p | 253 |
| 20/06/2024 | 4.68p | 4.83p | 4.40p | 4.40p | 0 |
| 19/06/2024 | 4.68p | 4.83p | 4.50p | 4.83p | 54425 |
| 18/06/2024 | 4.72p | 5.37p | 5.20p | 5.20p | 0 |
| 17/06/2024 | 4.72p | 5.37p | 4.72p | 5.37p | 85 |
| 14/06/2024 | 4.72p | 4.95p | 4.84p | 4.95p | 0 |
| 13/06/2024 | 4.72p | 4.84p | 4.50p | 4.84p | 27192 |
| 12/06/2024 | 5.76p | 5.24p | 5.24p | 5.24p | 0 |
| 11/06/2024 | 5.76p | 5.76p | 5.24p | 5.24p | 15 |
| 10/06/2024 | 4.74p | 5.34p | 4.73p | 5.25p | 681 |
| 07/06/2024 | 4.74p | 4.95p | 4.50p | 4.87p | 520118 |
| 06/06/2024 | 4.84p | 5.08p | 4.79p | 4.79p | 13348 |
| 05/06/2024 | 5.20p | 5.39p | 5.11p | 5.11p | 0 |
| 04/06/2024 | 5.20p | 5.39p | 4.84p | 5.39p | 16629 |
| 03/06/2024 | 5.20p | 6.08p | 5.00p | 5.41p | 16552 |
| 31/05/2024 | 5.20p | 5.65p | 5.10p | 5.65p | 0 |
| 30/05/2024 | 5.20p | 5.80p | 5.00p | 5.10p | 686651 |
| 29/05/2024 | 5.50p | 6.03p | 5.44p | 5.44p | 66597 |
| 28/05/2024 | 4.80p | 5.58p | 5.02p | 5.58p | 0 |
| 24/05/2024 | 4.80p | 5.20p | 4.80p | 5.02p | 11081 |
| 23/05/2024 | 5.00p | 5.20p | 4.82p | 5.00p | 821 |
| 22/05/2024 | 5.00p | 5.25p | 4.80p | 5.00p | 106424 |
| 21/05/2024 | 5.20p | 5.72p | 5.00p | 5.10p | 21422 |
| 20/05/2024 | 5.20p | 5.74p | 5.20p | 5.74p | 56 |
| 17/05/2024 | 5.20p | 5.75p | 5.20p | 5.75p | 103201 |
| 16/05/2024 | 5.22p | 5.74p | 5.20p | 5.21p | 242368 |
| 15/05/2024 | 5.30p | 5.78p | 5.22p | 5.52p | 67523 |
| 14/05/2024 | 5.62p | 5.62p | 5.22p | 5.42p | 3147 |
| 13/05/2024 | 5.20p | 5.76p | 5.20p | 5.76p | 4383 |
| 10/05/2024 | 5.20p | 5.76p | 5.75p | 5.75p | 0 |
| 09/05/2024 | 5.20p | 5.76p | 5.20p | 5.76p | 21203 |
| 08/05/2024 | 5.60p | 5.72p | 5.22p | 5.42p | 65782 |
| 07/05/2024 | 5.20p | 6.29p | 5.20p | 5.76p | 6335 |
| 03/05/2024 | 5.64p | 5.76p | 5.63p | 5.76p | 122435 |
| 02/05/2024 | 5.50p | 5.74p | 5.19p | 5.68p | 346705 |
| 01/05/2024 | 6.20p | 6.20p | 5.61p | 5.61p | 1666 |
| 30/04/2024 | 6.20p | 6.20p | 5.64p | 5.64p | 50 |
| 29/04/2024 | 5.58p | 5.64p | 5.06p | 5.64p | 6300 |
| 26/04/2024 | 5.58p | 5.73p | 5.16p | 5.73p | 1084 |
| 25/04/2024 | 5.00p | 5.49p | 5.29p | 5.29p | 21000 |
| 24/04/2024 | 5.00p | 5.29p | 5.00p | 5.29p | 42 |
| 23/04/2024 | 5.00p | 5.29p | 5.00p | 5.29p | 443 |
| 22/04/2024 | 5.00p | 5.29p | 5.00p | 5.29p | 2922 |
| 19/04/2024 | 6.00p | 5.54p | 5.53p | 5.54p | 0 |
| 18/04/2024 | 6.00p | 5.53p | 5.12p | 5.53p | 4023 |
| 17/04/2024 | 6.00p | 5.51p | 5.49p | 5.51p | 0 |
| 16/04/2024 | 6.00p | 6.00p | 5.19p | 5.49p | 107 |
| 15/04/2024 | 6.20p | 6.20p | 5.14p | 5.64p | 3766 |
| 12/04/2024 | 6.16p | 6.16p | 5.14p | 5.65p | 25632 |
| 11/04/2024 | 6.20p | 5.64p | 5.60p | 5.60p | 0 |
| 10/04/2024 | 6.20p | 6.26p | 5.00p | 5.64p | 28468 |
| 09/04/2024 | 5.00p | 5.65p | 5.00p | 5.65p | 1100 |
| 08/04/2024 | 6.28p | 5.64p | 5.59p | 5.64p | 2100 |
| 05/04/2024 | 6.28p | 6.28p | 5.89p | 5.89p | 1000 |
| 04/04/2024 | 6.60p | 7.16p | 6.34p | 6.34p | 41918 |
| 03/04/2024 | 6.40p | 6.36p | 6.01p | 6.01p | 5361 |
| 02/04/2024 | 6.40p | 6.23p | 5.94p | 5.94p | 0 |
| 28/03/2024 | 6.40p | 6.40p | 6.23p | 6.23p | 5001 |
| 27/03/2024 | 6.45p | 5.90p | 5.83p | 5.83p | 0 |
| 26/03/2024 | 6.45p | 6.25p | 5.75p | 5.90p | 4141 |
| 25/03/2024 | 6.45p | 6.45p | 5.75p | 6.03p | 7707 |
| 22/03/2024 | 5.70p | 6.00p | 5.75p | 6.00p | 0 |
| 21/03/2024 | 5.70p | 6.25p | 5.70p | 5.75p | 98784 |
| 20/03/2024 | 6.00p | 6.10p | 6.00p | 6.13p | 7943 |
| 19/03/2024 | 6.00p | 6.88p | 5.60p | 6.10p | 27100 |
| 18/03/2024 | 6.05p | 6.30p | 6.00p | 6.30p | 40000 |
| 15/03/2024 | 6.10p | 6.40p | 6.10p | 6.40p | 1 |
| 14/03/2024 | 6.10p | 6.63p | 6.10p | 6.63p | 1 |
| 13/03/2024 | 6.60p | 7.15p | 6.60p | 6.70p | 66295 |
| 12/03/2024 | 6.30p | 6.45p | 6.15p | 6.45p | 16 |
| 11/03/2024 | 7.15p | 7.15p | 6.75p | 6.75p | 1 |
| 08/03/2024 | 7.15p | 7.15p | 6.35p | 6.65p | 2 |
| 07/03/2024 | 6.35p | 6.60p | 6.30p | 6.60p | 90685 |
| 06/03/2024 | 6.30p | 6.90p | 6.30p | 6.63p | 7639 |
| 05/03/2024 | 7.20p | 7.20p | 6.53p | 6.83p | 3653 |
| 04/03/2024 | 7.35p | 7.10p | 6.78p | 6.78p | 2018 |
| 01/03/2024 | 7.35p | 6.75p | 6.34p | 6.75p | 6483 |
| 29/02/2024 | 7.35p | 7.35p | 6.65p | 6.73p | 1950 |
| 28/02/2024 | 7.25p | 7.25p | 6.15p | 6.73p | 3146 |
| 27/02/2024 | 7.45p | 7.18p | 6.83p | 7.18p | 0 |
| 26/02/2024 | 7.45p | 7.39p | 6.83p | 6.83p | 15936 |
| 23/02/2024 | 7.45p | 7.20p | 6.80p | 6.80p | 0 |
| 22/02/2024 | 7.45p | 7.20p | 6.95p | 7.20p | 0 |
| 21/02/2024 | 7.45p | 7.50p | 6.95p | 6.95p | 8 |
| 20/02/2024 | 6.65p | 7.38p | 6.65p | 7.38p | 5 |
| 19/02/2024 | 8.20p | 7.35p | 6.66p | 7.35p | 274 |
| 16/02/2024 | 8.20p | 8.20p | 7.35p | 7.35p | 1 |
| 15/02/2024 | 7.35p | 7.53p | 7.00p | 7.53p | 260036 |
| 14/02/2024 | 7.30p | 7.30p | 7.25p | 7.30p | 140517 |
| 13/02/2024 | 7.00p | 7.86p | 7.00p | 7.35p | 98005 |
| 12/02/2024 | 7.50p | 7.58p | 7.00p | 7.25p | 26269 |
| 09/02/2024 | 8.00p | 8.10p | 7.85p | 7.85p | 0 |
| 08/02/2024 | 8.00p | 8.25p | 8.00p | 8.10p | 34732 |
| 07/02/2024 | 8.45p | 8.45p | 7.61p | 7.85p | 575 |
| 06/02/2024 | 8.00p | 9.00p | 8.00p | 9.00p | 380652 |
| 05/02/2024 | 7.55p | 8.50p | 7.50p | 8.00p | 93132 |
| 02/02/2024 | 9.00p | 8.28p | 8.25p | 8.28p | 0 |
*Close Price adjusted for both dividends and splits