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
05/04/2019 900.00p 922.26p 887.89p 904.00p 10087
04/04/2019 928.00p 931.00p 901.00p 901.00p 13009
03/04/2019 954.00p 993.00p 912.76p 925.00p 13200
02/04/2019 937.00p 975.00p 925.21p 939.00p 3220
01/04/2019 918.00p 969.00p 918.00p 936.00p 9670
29/03/2019 916.00p 965.00p 916.00p 925.00p 7725
28/03/2019 955.00p 984.00p 922.00p 940.00p 111838
27/03/2019 918.00p 985.00p 918.00p 970.00p 7020
26/03/2019 988.00p 988.00p 953.00p 965.00p 12046
25/03/2019 964.00p 976.80p 929.00p 960.00p 22972
22/03/2019 959.00p 1,000.00p 957.00p 1,000.00p 9283
21/03/2019 1,004.00p 1,010.80p 954.00p 968.00p 13936
20/03/2019 977.00p 1,012.00p 977.00p 998.00p 5762
19/03/2019 1,020.00p 1,020.00p 986.00p 1,000.00p 4485
18/03/2019 952.00p 1,016.00p 938.00p 1,000.00p 8414
15/03/2019 960.00p 1,006.00p 944.00p 963.00p 175607
14/03/2019 970.00p 998.00p 948.00p 982.00p 12215
13/03/2019 983.00p 1,002.00p 963.00p 1,002.00p 7084
12/03/2019 975.00p 1,006.00p 948.00p 1,006.00p 15780
11/03/2019 984.00p 984.00p 950.00p 964.00p 9513
08/03/2019 980.00p 983.00p 914.95p 967.00p 26282
07/03/2019 994.00p 997.00p 980.00p 989.00p 12834
06/03/2019 998.00p 1,009.80p 980.00p 1,000.00p 11675
05/03/2019 1,076.00p 1,076.00p 980.00p 994.00p 22285
04/03/2019 1,012.00p 1,050.00p 1,000.00p 1,028.00p 29180
01/03/2019 1,020.00p 1,048.00p 1,000.00p 1,022.00p 27826
28/02/2019 1,010.00p 1,010.00p 970.00p 998.00p 25294
27/02/2019 989.00p 996.00p 948.60p 978.00p 25846
26/02/2019 1,030.00p 1,030.00p 980.00p 1,002.00p 13595
25/02/2019 1,034.00p 1,052.00p 986.00p 1,020.00p 37019
22/02/2019 1,078.00p 1,078.00p 1,022.00p 1,060.00p 20249
21/02/2019 1,002.00p 1,060.00p 1,002.00p 1,056.00p 11100
20/02/2019 1,100.00p 1,100.00p 1,020.00p 1,060.00p 10044
19/02/2019 1,004.00p 1,130.96p 1,004.00p 1,094.00p 9411
18/02/2019 1,016.00p 1,062.00p 1,008.00p 1,044.00p 14819
15/02/2019 1,096.00p 1,096.00p 1,016.00p 1,034.00p 9641
14/02/2019 1,072.00p 1,072.00p 1,036.00p 1,036.00p 6513
13/02/2019 1,050.00p 1,060.00p 1,011.00p 1,050.00p 23388
12/02/2019 1,106.00p 1,118.00p 991.00p 1,038.00p 37365
11/02/2019 1,228.00p 1,228.00p 1,106.00p 1,108.00p 21592
08/02/2019 1,290.00p 1,290.00p 1,146.00p 1,146.00p 14249
07/02/2019 1,280.00p 1,318.00p 1,239.44p 1,270.00p 6584
06/02/2019 1,330.00p 1,370.00p 1,286.00p 1,286.00p 34600
05/02/2019 1,292.00p 1,382.00p 1,288.00p 1,350.00p 11807
04/02/2019 1,376.00p 1,376.00p 1,304.00p 1,360.00p 15914
01/02/2019 1,400.00p 1,406.00p 1,294.00p 1,352.00p 15464
31/01/2019 1,286.00p 1,384.00p 1,286.00p 1,384.00p 12535
30/01/2019 1,250.00p 1,302.00p 1,250.00p 1,302.00p 7012
29/01/2019 1,254.00p 1,354.00p 1,242.00p 1,270.00p 22714
28/01/2019 1,140.00p 1,216.00p 1,140.00p 1,206.00p 12943
25/01/2019 1,106.00p 1,234.00p 1,106.00p 1,190.00p 148894
24/01/2019 1,086.00p 1,120.00p 1,086.00p 1,114.00p 59655
23/01/2019 1,180.00p 1,180.00p 1,096.00p 1,124.00p 19829
22/01/2019 1,180.00p 1,180.00p 1,094.00p 1,140.00p 24253
21/01/2019 1,070.00p 1,144.00p 1,070.00p 1,142.00p 17095
18/01/2019 1,090.00p 1,138.00p 1,090.00p 1,092.00p 5865
17/01/2019 1,120.00p 1,140.08p 1,108.00p 1,120.00p 4421
16/01/2019 1,268.00p 1,268.00p 1,152.00p 1,152.00p 9671
15/01/2019 1,150.00p 1,238.00p 1,150.00p 1,238.00p 6407
14/01/2019 1,176.00p 1,217.76p 1,150.00p 1,154.00p 14419
11/01/2019 1,150.00p 1,220.00p 1,064.00p 1,182.00p 32072
10/01/2019 1,140.00p 1,200.32p 1,110.00p 1,132.00p 11127
09/01/2019 1,106.00p 1,198.00p 1,066.00p 1,156.00p 15711
08/01/2019 994.00p 1,098.00p 994.00p 1,098.00p 19034
07/01/2019 1,024.00p 1,024.00p 981.00p 993.00p 27244
04/01/2019 980.00p 1,032.00p 980.00p 995.00p 41439
03/01/2019 1,048.00p 1,048.00p 980.00p 998.00p 15825
02/01/2019 1,072.00p 1,072.00p 975.00p 1,050.00p 18404
31/12/2018 1,058.00p 1,058.00p 1,016.00p 1,030.00p 12540
28/12/2018 1,030.00p 1,048.00p 975.00p 1,018.00p 19047
27/12/2018 1,046.00p 1,046.00p 977.00p 1,004.00p 9162
24/12/2018 1,000.00p 1,108.00p 1,000.00p 1,020.00p 8577
21/12/2018 1,148.00p 1,148.00p 1,001.82p 1,036.00p 87115
20/12/2018 1,136.00p 1,136.00p 1,012.00p 1,102.00p 15404
19/12/2018 1,136.00p 1,194.00p 1,091.90p 1,106.00p 23340
18/12/2018 1,130.00p 1,192.00p 1,130.00p 1,188.00p 10875
17/12/2018 1,162.00p 1,192.00p 1,091.52p 1,190.00p 10384
14/12/2018 1,196.00p 1,212.00p 1,162.00p 1,162.00p 6936
13/12/2018 1,170.00p 1,198.00p 1,166.00p 1,166.00p 2719
12/12/2018 1,130.00p 1,176.00p 1,110.00p 1,176.00p 7648
11/12/2018 1,146.00p 1,184.00p 1,120.00p 1,124.00p 12608
10/12/2018 1,240.00p 1,286.40p 1,152.00p 1,152.00p 12623
07/12/2018 1,258.00p 1,266.00p 1,230.00p 1,250.00p 17536
06/12/2018 1,284.00p 1,320.00p 1,244.00p 1,270.00p 28720
05/12/2018 1,294.00p 1,334.00p 1,294.00p 1,306.00p 7608
04/12/2018 1,306.00p 1,332.00p 1,300.00p 1,306.00p 34106
03/12/2018 1,284.00p 1,348.70p 1,284.00p 1,296.00p 12700
30/11/2018 1,330.00p 1,398.00p 1,298.00p 1,340.00p 44518
29/11/2018 1,376.00p 1,388.00p 1,330.00p 1,346.00p 46252
28/11/2018 1,314.00p 1,463.78p 1,308.00p 1,402.00p 31943
27/11/2018 1,658.00p 1,684.00p 1,350.00p 1,400.00p 61102
26/11/2018 1,782.00p 1,782.00p 1,605.00p 1,720.00p 31843
23/11/2018 1,874.00p 1,874.00p 1,750.00p 1,780.00p 6935
22/11/2018 1,750.00p 1,818.00p 1,750.00p 1,800.00p 5733
21/11/2018 1,832.00p 1,836.00p 1,772.00p 1,832.00p 3818
20/11/2018 1,814.00p 1,842.00p 1,770.00p 1,820.00p 7165
19/11/2018 1,870.00p 1,898.00p 1,784.00p 1,848.00p 28454
16/11/2018 1,900.00p 2,000.57p 1,826.00p 1,838.00p 14213
15/11/2018 1,820.00p 1,900.00p 1,820.00p 1,900.00p 4797
14/11/2018 1,790.00p 1,844.00p 1,776.00p 1,824.00p 10048
13/11/2018 1,834.00p 1,922.00p 1,790.42p 1,808.00p 12214
12/11/2018 1,956.00p 2,045.00p 1,908.00p 1,916.00p 4235
09/11/2018 2,020.00p 2,065.00p 1,944.00p 2,005.00p 49295
08/11/2018 1,970.00p 2,050.00p 1,954.00p 2,010.00p 14957
07/11/2018 1,944.00p 2,058.67p 1,944.00p 1,980.00p 6282
06/11/2018 1,826.00p 2,060.00p 1,826.00p 2,010.00p 46688
05/11/2018 1,964.00p 2,005.00p 1,884.00p 1,938.00p 6720
02/11/2018 1,936.00p 2,070.00p 1,860.00p 1,908.00p 14390
01/11/2018 2,075.00p 2,190.00p 2,000.00p 2,015.00p 27286
31/10/2018 2,040.00p 2,065.00p 1,980.07p 2,060.00p 27230
30/10/2018 2,175.00p 2,180.00p 1,974.40p 2,030.00p 12860
29/10/2018 2,205.00p 2,205.00p 2,150.35p 2,190.00p 7822
26/10/2018 2,195.00p 2,195.00p 2,165.00p 2,180.00p 5617
25/10/2018 2,200.00p 2,200.00p 2,165.00p 2,200.00p 1974
24/10/2018 2,285.00p 2,285.00p 2,130.00p 2,175.00p 22451
23/10/2018 2,265.00p 2,270.00p 2,180.00p 2,180.00p 11859
22/10/2018 2,330.00p 2,355.00p 2,300.00p 2,300.00p 3852
19/10/2018 2,395.00p 2,395.00p 2,313.00p 2,330.00p 24419
18/10/2018 2,410.00p 2,430.00p 2,410.00p 2,420.00p 23072
17/10/2018 2,400.00p 2,430.00p 2,380.00p 2,420.00p 25684
16/10/2018 2,405.00p 2,460.00p 2,350.00p 2,395.00p 10537
15/10/2018 2,370.00p 2,410.00p 2,370.00p 2,410.00p 6558
12/10/2018 2,370.00p 2,420.00p 2,350.00p 2,350.00p 3938
11/10/2018 2,430.00p 2,430.00p 2,381.70p 2,390.00p 5411
10/10/2018 2,400.00p 2,430.00p 2,400.00p 2,420.00p 4507
09/10/2018 2,425.00p 2,425.00p 2,375.00p 2,390.00p 5852
08/10/2018 2,420.00p 2,430.00p 2,400.00p 2,400.00p 5679
05/10/2018 2,420.00p 2,430.00p 2,395.00p 2,395.00p 3654
04/10/2018 2,415.00p 2,430.00p 2,365.00p 2,430.00p 4383
03/10/2018 2,390.00p 2,430.00p 2,367.00p 2,420.00p 3463
02/10/2018 2,440.00p 2,440.00p 2,400.00p 2,430.00p 2338
01/10/2018 2,410.00p 2,450.00p 2,385.00p 2,410.00p 27941
28/09/2018 2,445.00p 2,455.00p 2,405.00p 2,425.00p 5617
27/09/2018 2,440.00p 2,510.00p 2,440.00p 2,460.00p 2617
26/09/2018 2,455.00p 2,460.70p 2,435.00p 2,460.00p 15024
25/09/2018 2,480.00p 2,480.00p 2,460.00p 2,460.00p 32193
24/09/2018 2,480.00p 2,480.00p 2,470.00p 2,480.00p 19283
21/09/2018 2,465.00p 2,485.00p 2,455.00p 2,485.00p 32238
20/09/2018 2,485.00p 2,490.00p 2,460.00p 2,470.00p 21113
19/09/2018 2,480.00p 2,510.00p 2,461.70p 2,475.00p 28564
18/09/2018 2,530.00p 2,530.00p 2,433.33p 2,480.00p 7034
17/09/2018 2,470.00p 2,470.00p 2,425.00p 2,465.00p 10390
14/09/2018 2,495.00p 2,580.00p 2,427.44p 2,470.00p 8852
13/09/2018 2,485.00p 2,530.00p 2,460.00p 2,470.00p 4759
12/09/2018 2,450.00p 2,500.00p 2,385.00p 2,445.00p 8837
11/09/2018 2,455.00p 2,485.00p 2,455.00p 2,455.00p 2582
10/09/2018 2,370.00p 2,500.00p 2,370.00p 2,470.00p 13555
07/09/2018 2,395.00p 2,435.00p 2,355.00p 2,400.00p 10696
06/09/2018 2,475.00p 2,510.00p 2,435.00p 2,440.00p 8051
05/09/2018 2,375.00p 2,500.00p 2,375.00p 2,500.00p 5322
04/09/2018 2,470.00p 2,617.44p 2,470.00p 2,500.00p 6722
03/09/2018 2,455.00p 2,535.00p 2,385.00p 2,500.00p 20199
31/08/2018 2,550.00p 2,585.00p 2,445.00p 2,545.00p 6015
30/08/2018 2,565.00p 2,625.00p 2,520.00p 2,550.00p 8447
29/08/2018 2,750.00p 2,750.00p 2,595.00p 2,600.00p 9493
28/08/2018 2,615.00p 2,730.00p 2,550.00p 2,640.00p 9410
24/08/2018 2,605.00p 2,630.00p 2,515.00p 2,595.00p 7683
23/08/2018 2,685.00p 2,710.00p 2,585.00p 2,615.00p 17570
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

*Close Price adjusted for both dividends and splits