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
13/12/2016 4,470.00p 4,727.50p 4,465.00p 4,670.00p 26913
12/12/2016 4,450.00p 4,480.00p 4,420.00p 4,470.00p 7346
09/12/2016 4,427.50p 4,487.50p 4,425.00p 4,450.00p 8408
08/12/2016 4,400.00p 4,480.00p 4,400.00p 4,480.00p 8560
07/12/2016 4,407.50p 4,462.50p 4,407.50p 4,430.00p 3848
06/12/2016 4,267.50p 4,450.00p 4,267.50p 4,445.00p 5839
05/12/2016 4,410.00p 4,458.72p 4,410.00p 4,425.00p 5827
02/12/2016 4,360.00p 4,500.00p 4,360.00p 4,447.50p 9623
01/12/2016 4,272.50p 4,400.00p 4,270.00p 4,380.00p 17602
30/11/2016 4,270.00p 4,300.00p 4,250.00p 4,280.00p 15860
29/11/2016 4,272.50p 4,286.50p 4,237.50p 4,247.50p 20617
28/11/2016 4,300.00p 4,300.00p 4,272.50p 4,282.50p 3864
25/11/2016 4,300.00p 4,307.50p 4,225.00p 4,265.00p 17822
24/11/2016 4,300.00p 4,350.00p 4,297.50p 4,300.00p 5581
23/11/2016 4,300.00p 4,320.00p 4,287.50p 4,292.50p 12722
22/11/2016 4,200.00p 4,457.50p 4,200.00p 4,300.00p 10453
21/11/2016 4,020.00p 4,200.00p 3,988.13p 4,200.00p 11418
18/11/2016 3,950.00p 4,010.00p 3,950.00p 3,992.50p 1718
17/11/2016 4,010.00p 4,030.00p 3,929.30p 3,947.50p 6344
16/11/2016 3,930.00p 4,057.50p 3,880.00p 4,017.50p 7994
15/11/2016 3,700.00p 3,870.00p 3,700.00p 3,867.50p 7130
14/11/2016 3,602.50p 3,650.00p 3,542.50p 3,647.50p 3856
11/11/2016 3,602.50p 3,647.50p 3,597.50p 3,615.00p 1530
10/11/2016 3,600.00p 3,600.00p 3,580.00p 3,600.00p 4495
09/11/2016 3,580.00p 3,600.00p 3,548.75p 3,550.00p 8191
08/11/2016 3,600.00p 3,610.00p 3,540.00p 3,580.00p 3374
07/11/2016 3,487.50p 3,642.50p 3,472.50p 3,642.50p 5986
04/11/2016 3,495.00p 3,510.00p 3,462.50p 3,482.50p 6627
03/11/2016 3,565.00p 3,565.00p 3,482.50p 3,507.50p 2809
02/11/2016 3,432.50p 3,537.50p 3,432.50p 3,500.00p 1947
01/11/2016 3,477.50p 3,617.50p 3,475.00p 3,520.00p 3202
31/10/2016 3,452.50p 3,542.50p 3,452.50p 3,510.00p 6650
28/10/2016 3,650.00p 3,650.00p 3,500.00p 3,507.50p 2994
27/10/2016 3,420.00p 3,615.45p 3,420.00p 3,532.50p 6294
26/10/2016 3,442.50p 3,532.50p 3,442.50p 3,522.50p 4173
25/10/2016 3,480.00p 3,545.00p 3,422.50p 3,450.00p 7780
24/10/2016 3,660.00p 3,660.00p 3,452.50p 3,487.50p 6460
21/10/2016 3,552.50p 3,620.00p 3,545.00p 3,552.50p 53494
20/10/2016 3,500.00p 3,652.50p 3,490.00p 3,595.00p 21020
19/10/2016 3,380.00p 3,474.59p 3,380.00p 3,432.50p 27671
18/10/2016 3,425.00p 3,425.00p 3,375.00p 3,390.00p 43679
17/10/2016 3,250.00p 3,360.00p 3,250.00p 3,355.00p 11218
14/10/2016 3,047.50p 3,292.50p 3,005.00p 3,285.00p 327728
13/10/2016 2,995.00p 3,042.50p 2,982.50p 3,007.50p 12458
12/10/2016 3,042.50p 3,050.00p 2,992.50p 2,992.50p 3395
11/10/2016 2,952.50p 3,022.50p 2,952.50p 2,990.00p 4654
10/10/2016 2,915.00p 3,020.00p 2,915.00p 2,990.00p 247325
07/10/2016 2,850.00p 2,972.50p 2,794.58p 2,955.00p 5667
06/10/2016 2,835.00p 2,910.00p 2,835.00p 2,872.50p 17898
05/10/2016 2,845.00p 2,847.50p 2,800.00p 2,805.00p 7690
04/10/2016 2,725.00p 2,895.00p 2,712.50p 2,810.00p 23650
03/10/2016 2,750.00p 2,750.00p 2,700.00p 2,717.50p 13833
30/09/2016 2,817.50p 2,817.50p 2,750.00p 2,757.50p 3977
29/09/2016 2,800.00p 2,842.50p 2,767.50p 2,820.00p 2212
28/09/2016 2,737.50p 2,747.50p 2,670.00p 2,730.00p 3471
27/09/2016 2,695.00p 2,717.50p 2,550.00p 2,640.00p 7643
26/09/2016 2,750.00p 2,750.00p 2,680.00p 2,720.00p 17482
23/09/2016 2,750.00p 2,780.00p 2,705.00p 2,752.50p 3550
22/09/2016 2,767.50p 2,785.00p 2,697.50p 2,725.00p 9010
21/09/2016 2,735.00p 2,740.00p 2,692.50p 2,700.00p 12891
20/09/2016 2,700.00p 2,710.00p 2,667.50p 2,700.00p 5194
19/09/2016 2,650.00p 2,730.00p 2,650.00p 2,682.50p 2072
16/09/2016 2,657.50p 2,707.50p 2,655.00p 2,695.00p 21143
15/09/2016 2,700.00p 2,712.50p 2,620.00p 2,655.00p 6547
14/09/2016 2,652.50p 2,750.00p 2,600.00p 2,695.00p 7765
13/09/2016 2,810.00p 2,837.50p 2,640.00p 2,640.00p 7067
12/09/2016 2,805.00p 2,880.00p 2,805.00p 2,805.00p 6716
09/09/2016 2,895.00p 2,897.50p 2,852.50p 2,855.00p 3388
08/09/2016 2,967.50p 2,967.50p 2,857.50p 2,912.50p 7916
07/09/2016 2,900.00p 2,920.00p 2,870.00p 2,885.00p 18423
06/09/2016 2,850.00p 2,880.00p 2,842.50p 2,872.50p 9794
05/09/2016 2,837.50p 2,942.50p 2,837.50p 2,880.00p 70045
02/09/2016 2,800.00p 2,877.50p 2,720.00p 2,812.50p 14882
01/09/2016 2,900.00p 3,020.00p 2,765.00p 2,812.50p 8750
31/08/2016 2,957.50p 2,970.00p 2,865.00p 2,970.00p 8178
30/08/2016 3,000.00p 3,000.00p 2,932.50p 2,942.50p 4349
26/08/2016 2,990.00p 3,000.00p 2,985.00p 2,995.00p 7475
25/08/2016 2,990.00p 2,995.00p 2,975.00p 2,987.50p 55476
24/08/2016 3,000.00p 3,000.00p 2,987.50p 2,990.00p 10382
23/08/2016 2,995.00p 2,997.50p 2,980.00p 2,987.50p 69287
22/08/2016 2,982.50p 3,002.50p 2,972.50p 2,995.00p 4435
19/08/2016 3,000.00p 3,000.00p 2,988.38p 2,990.00p 3126
18/08/2016 2,990.00p 2,995.00p 2,982.50p 2,990.00p 1515
17/08/2016 2,990.00p 2,997.50p 2,985.00p 2,995.00p 1210
16/08/2016 2,992.50p 3,000.00p 2,987.50p 2,990.00p 201266
15/08/2016 3,050.00p 3,050.00p 2,985.00p 2,997.50p 49366
12/08/2016 3,000.00p 3,007.50p 2,932.50p 2,997.50p 336710
11/08/2016 3,000.00p 3,000.00p 2,952.50p 3,000.00p 107257
10/08/2016 2,950.00p 3,000.00p 2,930.00p 2,992.50p 1353
09/08/2016 2,867.50p 2,950.00p 2,860.00p 2,937.50p 24836
08/08/2016 2,915.00p 2,920.00p 2,824.75p 2,882.50p 3234
05/08/2016 2,937.50p 2,937.50p 2,850.00p 2,890.00p 5079
04/08/2016 2,950.00p 2,950.00p 2,842.50p 2,910.00p 4876
03/08/2016 2,980.00p 2,990.00p 2,882.50p 2,967.50p 1552
02/08/2016 2,982.50p 3,000.00p 2,945.00p 2,990.00p 1974
01/08/2016 2,982.50p 3,000.00p 2,970.00p 2,992.50p 2333
29/07/2016 3,000.00p 3,000.00p 2,947.50p 3,000.00p 8599
28/07/2016 3,000.00p 3,000.00p 2,982.50p 2,997.50p 2157
27/07/2016 2,910.00p 3,000.00p 2,910.00p 3,000.00p 3908
26/07/2016 2,955.00p 2,955.00p 2,857.50p 2,887.50p 1051
25/07/2016 2,990.00p 2,997.50p 2,950.00p 2,957.50p 1917
22/07/2016 3,000.00p 3,020.00p 2,995.00p 3,000.00p 6647
21/07/2016 2,960.00p 3,047.50p 2,960.00p 3,000.00p 11193
20/07/2016 2,877.50p 2,980.00p 2,872.50p 2,880.00p 556139
19/07/2016 2,950.00p 2,950.00p 2,812.50p 2,885.00p 5293
18/07/2016 2,970.00p 2,970.00p 2,870.00p 2,900.00p 2447
15/07/2016 3,002.50p 3,010.00p 2,950.00p 3,000.00p 1061
14/07/2016 3,077.50p 3,077.50p 2,997.50p 2,997.50p 26919
13/07/2016 3,110.00p 3,110.00p 2,982.50p 2,985.00p 1736
12/07/2016 3,100.00p 3,111.87p 3,040.00p 3,070.00p 13054
11/07/2016 3,060.00p 3,075.00p 3,032.50p 3,075.00p 4247
08/07/2016 3,017.50p 3,017.50p 2,982.50p 3,005.00p 1381
07/07/2016 2,950.00p 3,017.50p 2,950.00p 3,000.00p 81126
06/07/2016 3,000.00p 3,000.00p 2,860.00p 2,947.50p 2184
05/07/2016 3,100.00p 3,100.00p 2,900.00p 2,900.00p 4534
04/07/2016 3,050.00p 3,052.50p 3,040.00p 3,042.50p 2534
01/07/2016 3,100.00p 3,100.00p 3,037.50p 3,047.50p 2706
30/06/2016 3,100.00p 3,100.00p 3,010.00p 3,040.00p 6861
29/06/2016 2,772.50p 3,045.00p 2,772.50p 3,045.00p 4594
28/06/2016 2,640.00p 2,710.00p 2,640.00p 2,710.00p 3106
27/06/2016 2,752.50p 2,752.50p 2,620.00p 2,620.00p 4776
24/06/2016 2,660.00p 2,700.00p 2,615.00p 2,657.50p 3348
23/06/2016 2,700.00p 2,745.00p 2,672.50p 2,720.00p 4143
22/06/2016 2,740.00p 2,772.50p 2,698.20p 2,710.00p 3563
21/06/2016 2,890.00p 2,890.00p 2,737.50p 2,752.50p 3413
20/06/2016 2,780.00p 2,807.50p 2,742.50p 2,742.50p 5550
17/06/2016 2,872.50p 2,872.50p 2,700.00p 2,700.00p 117706
16/06/2016 2,940.00p 2,940.00p 2,800.00p 2,800.00p 15451
15/06/2016 3,002.50p 3,002.50p 2,902.50p 2,907.50p 15513
14/06/2016 3,002.50p 3,002.50p 2,970.00p 2,970.00p 7565
13/06/2016 3,020.00p 3,087.50p 2,975.00p 2,982.50p 6182
10/06/2016 3,200.00p 3,200.00p 3,080.00p 3,080.00p 6402
09/06/2016 3,220.00p 3,240.00p 3,120.00p 3,130.00p 8148
08/06/2016 3,300.00p 3,300.00p 3,220.00p 3,240.00p 14194
07/06/2016 3,215.00p 3,252.50p 3,215.00p 3,250.00p 7033
06/06/2016 3,245.00p 3,265.00p 3,202.50p 3,217.50p 7393
03/06/2016 3,230.00p 3,380.00p 3,230.00p 3,245.00p 17445
02/06/2016 3,220.00p 3,275.00p 3,220.00p 3,257.50p 8586
01/06/2016 3,230.00p 3,252.50p 3,230.00p 3,250.00p 2864
31/05/2016 3,220.00p 3,255.00p 3,220.00p 3,247.50p 89537
27/05/2016 3,290.00p 3,290.00p 3,215.00p 3,230.00p 7190
26/05/2016 3,280.00p 3,320.00p 3,200.00p 3,220.00p 24113
25/05/2016 3,262.50p 3,305.00p 3,262.50p 3,300.00p 12309
24/05/2016 3,265.00p 3,282.50p 3,252.50p 3,267.50p 5620
23/05/2016 3,270.00p 3,280.00p 3,220.80p 3,265.00p 2587
20/05/2016 3,200.00p 3,277.50p 3,200.00p 3,250.00p 5184
19/05/2016 3,235.00p 3,235.00p 3,180.00p 3,220.00p 6430
18/05/2016 3,170.00p 3,240.00p 3,170.00p 3,235.00p 5974
17/05/2016 3,250.00p 3,250.00p 3,190.00p 3,205.00p 15834
16/05/2016 3,165.00p 3,185.00p 3,160.00p 3,182.50p 15307
13/05/2016 3,180.00p 3,272.50p 3,102.50p 3,160.00p 51917
12/05/2016 3,157.50p 3,180.00p 3,142.50p 3,150.00p 2885
11/05/2016 3,117.50p 3,140.00p 3,095.00p 3,137.50p 7484
10/05/2016 3,085.00p 3,090.00p 3,082.50p 3,087.50p 1819
09/05/2016 3,080.00p 3,132.50p 3,060.00p 3,060.00p 5918
06/05/2016 2,997.50p 3,070.00p 2,982.50p 3,055.00p 46735
05/05/2016 3,020.00p 3,030.00p 3,012.50p 3,020.00p 2626
04/05/2016 3,012.50p 3,012.50p 2,970.00p 2,992.50p 3555
03/05/2016 3,040.00p 3,040.00p 2,980.00p 3,000.00p 4577
29/04/2016 3,000.00p 3,032.50p 2,972.50p 3,012.50p 7697
28/04/2016 3,000.00p 3,040.00p 2,970.00p 3,000.00p 9442
27/04/2016 2,850.00p 2,995.00p 2,827.50p 2,982.50p 15937
26/04/2016 2,770.00p 2,837.50p 2,747.50p 2,812.50p 5514
25/04/2016 2,857.50p 2,857.50p 2,725.00p 2,770.00p 2268
22/04/2016 2,730.00p 2,785.00p 2,700.00p 2,725.00p 6474
21/04/2016 2,720.00p 2,811.25p 2,700.00p 2,725.00p 11257
20/04/2016 2,680.00p 2,721.51p 2,593.88p 2,707.50p 9499
19/04/2016 2,510.00p 2,686.75p 2,510.00p 2,675.00p 81776
18/04/2016 2,510.00p 2,510.00p 2,398.30p 2,500.00p 4317
15/04/2016 2,400.00p 2,470.00p 2,366.25p 2,432.50p 10176
14/04/2016 2,450.00p 2,467.50p 2,330.00p 2,467.50p 5427
13/04/2016 2,250.00p 2,400.00p 2,250.00p 2,372.50p 6919
12/04/2016 2,127.50p 2,275.00p 2,110.00p 2,212.50p 4082
11/04/2016 2,132.50p 2,300.00p 2,117.50p 2,167.50p 2607
08/04/2016 2,137.50p 2,225.00p 2,105.00p 2,175.00p 9012
07/04/2016 2,147.50p 2,197.50p 2,097.50p 2,120.00p 12275
06/04/2016 2,065.00p 2,090.00p 2,030.00p 2,062.50p 12434
05/04/2016 2,200.00p 2,200.00p 2,030.00p 2,030.00p 14418
04/04/2016 2,275.00p 2,295.00p 2,100.00p 2,100.00p 9285
01/04/2016 2,365.00p 2,365.00p 2,254.07p 2,295.00p 7128
31/03/2016 2,450.00p 2,490.00p 2,377.50p 2,380.00p 17342
30/03/2016 2,725.00p 2,725.00p 2,456.25p 2,500.00p 11618
29/03/2016 2,640.00p 2,680.00p 2,620.00p 2,680.00p 8532
24/03/2016 2,690.00p 2,690.00p 2,550.00p 2,620.00p 5516
23/03/2016 2,650.00p 2,720.00p 2,617.50p 2,617.50p 6771
22/03/2016 2,675.00p 2,687.50p 2,595.00p 2,687.50p 9070
21/03/2016 2,640.00p 2,700.00p 2,640.00p 2,677.50p 9703
18/03/2016 2,670.00p 2,670.00p 2,569.00p 2,640.00p 140944
17/03/2016 2,665.00p 2,665.00p 2,571.90p 2,599.00p 17304
16/03/2016 2,615.00p 2,643.00p 2,575.00p 2,580.00p 6403
15/03/2016 2,640.00p 2,676.00p 2,606.00p 2,619.00p 5632
14/03/2016 2,680.00p 2,680.00p 2,644.00p 2,680.00p 7023
11/03/2016 2,666.00p 2,680.00p 2,641.00p 2,680.00p 5123
10/03/2016 2,690.00p 2,694.00p 2,644.00p 2,680.00p 9024
09/03/2016 2,657.00p 2,698.00p 2,656.00p 2,670.00p 36271
08/03/2016 2,672.00p 2,700.00p 2,594.00p 2,680.00p 123296
07/03/2016 2,679.00p 2,730.13p 2,635.20p 2,680.00p 6509
04/03/2016 2,655.00p 2,703.50p 2,604.00p 2,700.00p 8549
03/03/2016 2,755.00p 2,755.00p 2,630.00p 2,655.00p 8115
02/03/2016 2,645.00p 2,687.00p 2,602.00p 2,647.00p 7990

*Close Price adjusted for both dividends and splits