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
01/03/2016 2,600.00p 2,625.00p 2,564.00p 2,570.00p 6350
29/02/2016 2,564.00p 2,598.00p 2,504.00p 2,556.00p 6648
26/02/2016 2,510.00p 2,545.00p 2,472.50p 2,500.00p 3772
25/02/2016 2,399.00p 2,587.00p 2,399.00p 2,470.00p 5474
24/02/2016 2,464.00p 2,526.00p 2,403.00p 2,462.00p 4235
23/02/2016 2,540.00p 2,724.00p 2,540.00p 2,563.00p 8134
22/02/2016 2,678.00p 2,800.00p 2,542.00p 2,621.00p 19423
19/02/2016 2,768.00p 2,770.00p 2,718.00p 2,750.00p 5086
18/02/2016 2,756.00p 2,800.00p 2,700.00p 2,718.00p 13633
17/02/2016 2,653.00p 2,788.00p 2,644.70p 2,719.00p 3954
16/02/2016 2,711.00p 2,850.00p 2,548.00p 2,566.00p 9583
15/02/2016 2,832.00p 2,856.39p 2,610.00p 2,673.00p 5546
12/02/2016 2,667.00p 2,783.60p 2,637.00p 2,716.00p 12707
11/02/2016 2,556.00p 2,640.70p 2,460.00p 2,628.00p 127092
10/02/2016 2,780.00p 2,780.00p 2,551.00p 2,591.00p 8218
09/02/2016 2,827.00p 2,887.00p 2,652.00p 2,751.00p 11303
08/02/2016 2,800.00p 2,919.00p 2,739.00p 2,877.00p 11596
05/02/2016 2,742.00p 2,833.00p 2,698.00p 2,781.00p 93573
04/02/2016 2,728.00p 2,728.00p 2,650.00p 2,680.00p 9729
03/02/2016 2,656.00p 2,710.00p 2,616.00p 2,660.00p 26938
02/02/2016 2,799.00p 2,799.00p 2,670.00p 2,690.00p 17111
01/02/2016 2,796.00p 2,899.00p 2,730.00p 2,730.00p 13454
29/01/2016 2,880.00p 2,903.28p 2,750.00p 2,750.00p 14498
28/01/2016 2,852.00p 2,990.00p 2,738.00p 2,868.00p 34708
27/01/2016 2,828.00p 2,945.00p 2,828.00p 2,867.00p 5743
26/01/2016 2,923.00p 2,960.00p 2,859.00p 2,882.00p 5942
25/01/2016 2,879.00p 3,039.00p 2,879.00p 2,960.00p 4558
22/01/2016 2,920.00p 3,000.00p 2,815.00p 2,948.00p 37731
21/01/2016 2,965.00p 3,000.00p 2,917.00p 2,940.00p 8058
20/01/2016 3,205.00p 3,205.00p 3,013.00p 3,014.00p 4834
19/01/2016 3,215.00p 3,319.00p 3,215.00p 3,272.00p 7035
18/01/2016 3,298.00p 3,328.00p 3,270.00p 3,282.00p 2494
15/01/2016 3,415.00p 3,415.00p 3,226.00p 3,360.00p 30278
14/01/2016 3,267.00p 3,350.00p 3,138.78p 3,299.00p 5227
13/01/2016 3,390.00p 3,530.00p 3,330.00p 3,330.00p 28576
12/01/2016 3,520.00p 3,570.00p 3,400.00p 3,402.00p 5700
11/01/2016 3,560.00p 3,706.00p 3,526.00p 3,558.00p 38745
08/01/2016 3,566.00p 3,680.00p 3,566.00p 3,600.00p 5347
07/01/2016 3,660.00p 3,714.00p 3,548.00p 3,600.00p 4830
06/01/2016 3,861.00p 3,891.00p 3,745.00p 3,785.00p 3687
05/01/2016 4,030.00p 4,030.00p 3,780.00p 3,995.00p 8213
04/01/2016 4,050.00p 4,125.00p 3,984.00p 4,055.00p 4159
31/12/2015 3,990.00p 4,175.00p 3,840.00p 4,049.00p 5975
30/12/2015 4,143.00p 4,252.29p 3,981.00p 4,005.00p 9071
29/12/2015 4,134.00p 4,164.60p 3,961.00p 4,127.00p 4490
24/12/2015 4,031.00p 4,306.00p 3,948.00p 3,955.00p 6957
23/12/2015 3,647.00p 4,136.00p 3,616.00p 4,102.00p 17012
22/12/2015 3,582.00p 3,582.00p 3,505.00p 3,551.00p 14578
21/12/2015 3,414.00p 3,582.00p 3,414.00p 3,562.00p 5411
18/12/2015 3,500.00p 3,537.00p 3,415.00p 3,486.00p 11352
17/12/2015 3,574.00p 3,661.00p 3,390.50p 3,483.00p 13485
16/12/2015 3,723.00p 3,787.00p 3,543.00p 3,615.00p 34964
15/12/2015 3,718.00p 3,813.00p 3,718.00p 3,780.00p 137472
14/12/2015 3,683.00p 3,891.00p 3,683.00p 3,799.00p 484400
11/12/2015 3,725.00p 3,786.00p 3,700.00p 3,700.00p 9416
10/12/2015 3,687.00p 3,759.15p 3,678.00p 3,695.00p 2091
09/12/2015 3,771.00p 3,836.00p 3,714.00p 3,747.00p 4437
08/12/2015 3,731.00p 3,855.00p 3,731.00p 3,796.00p 7838
07/12/2015 3,747.00p 3,758.00p 3,732.00p 3,755.00p 6072
04/12/2015 3,878.00p 3,878.00p 3,621.00p 3,803.00p 14548
03/12/2015 3,653.00p 3,860.00p 3,653.00p 3,828.00p 6735
02/12/2015 3,652.00p 3,764.00p 3,652.00p 3,760.00p 5423
01/12/2015 3,653.00p 3,758.00p 3,653.00p 3,747.00p 7888
30/11/2015 3,684.00p 3,820.00p 3,661.00p 3,708.00p 4707
27/11/2015 3,688.00p 3,799.00p 3,640.00p 3,763.00p 80471
26/11/2015 3,701.00p 3,701.00p 3,592.00p 3,644.00p 5774
25/11/2015 3,640.00p 3,648.00p 3,584.00p 3,645.00p 10709
24/11/2015 3,500.00p 3,700.00p 3,500.00p 3,536.00p 8403
23/11/2015 3,600.00p 3,670.00p 3,490.00p 3,550.00p 9196
20/11/2015 3,720.00p 3,895.00p 3,595.30p 3,895.00p 152640
19/11/2015 3,450.00p 3,668.00p 3,420.00p 3,660.00p 62181
18/11/2015 3,499.00p 3,499.00p 3,366.00p 3,445.00p 82008
17/11/2015 3,542.00p 3,566.00p 3,334.00p 3,405.00p 7394
16/11/2015 3,772.00p 3,772.00p 3,426.00p 3,441.00p 4384
13/11/2015 4,019.00p 4,019.00p 3,669.00p 3,675.00p 5217
12/11/2015 4,082.00p 4,159.00p 3,831.00p 3,831.00p 5464
11/11/2015 4,200.00p 4,206.00p 4,150.00p 4,161.00p 15015
10/11/2015 4,285.00p 4,341.00p 4,172.00p 4,190.00p 12548
09/11/2015 4,372.00p 4,373.00p 4,260.00p 4,260.00p 2604
06/11/2015 4,490.00p 4,490.00p 4,311.00p 4,360.00p 8053
05/11/2015 4,475.00p 4,475.00p 4,350.00p 4,370.00p 4269
04/11/2015 4,530.00p 4,530.00p 4,363.00p 4,378.00p 2079
03/11/2015 4,289.00p 4,529.00p 4,289.00p 4,450.00p 3632
02/11/2015 4,376.00p 4,391.00p 4,250.00p 4,357.00p 2028
30/10/2015 4,442.00p 4,442.00p 4,250.00p 4,300.00p 39093
29/10/2015 4,552.00p 4,553.00p 4,277.00p 4,330.00p 5374
28/10/2015 4,468.00p 4,595.00p 4,468.00p 4,539.00p 4212
27/10/2015 4,648.00p 4,696.00p 4,481.00p 4,500.00p 5322
26/10/2015 4,830.00p 4,830.00p 4,641.00p 4,791.00p 10532
23/10/2015 4,750.00p 4,860.00p 4,654.00p 4,750.00p 16724
22/10/2015 4,500.00p 4,754.00p 4,500.00p 4,753.00p 8395
21/10/2015 4,654.00p 4,659.00p 4,453.00p 4,493.00p 3056
20/10/2015 4,780.00p 4,780.00p 4,468.00p 4,542.00p 4207
19/10/2015 5,085.00p 5,140.00p 4,621.00p 4,621.00p 43063
16/10/2015 5,045.00p 5,230.00p 5,000.00p 5,220.00p 93072
15/10/2015 5,205.00p 5,325.00p 5,050.00p 5,110.00p 3364
14/10/2015 5,215.00p 5,345.00p 5,035.00p 5,230.00p 3854
13/10/2015 5,190.00p 5,190.00p 5,025.00p 5,090.00p 89541
12/10/2015 5,085.00p 5,195.00p 5,045.00p 5,075.00p 3508
09/10/2015 5,350.00p 5,350.00p 5,115.00p 5,115.00p 10081
08/10/2015 5,350.00p 5,350.00p 5,175.00p 5,245.00p 5232
07/10/2015 5,460.00p 5,460.00p 5,255.00p 5,300.00p 6880
06/10/2015 5,325.00p 5,460.00p 5,165.00p 5,320.00p 6882
05/10/2015 5,285.00p 5,285.00p 5,140.00p 5,240.00p 4380
02/10/2015 4,625.00p 5,330.00p 4,623.00p 5,270.00p 14864
01/10/2015 4,610.00p 4,757.00p 4,610.00p 4,640.00p 338726
30/09/2015 4,675.00p 4,976.00p 4,625.00p 4,625.00p 9182
29/09/2015 4,620.00p 4,627.00p 4,519.00p 4,583.00p 5403
28/09/2015 4,850.00p 4,877.00p 4,661.00p 4,680.00p 145639
25/09/2015 4,900.00p 4,925.00p 4,774.00p 4,829.00p 12410
24/09/2015 4,900.00p 4,968.00p 4,879.00p 4,879.00p 43647
23/09/2015 4,950.00p 5,055.00p 4,950.00p 4,961.00p 2974
22/09/2015 4,965.00p 5,085.00p 4,960.00p 5,005.00p 27778
21/09/2015 5,075.00p 5,095.00p 4,840.00p 5,010.00p 11303
18/09/2015 5,230.00p 5,230.00p 5,010.00p 5,010.00p 22559
17/09/2015 5,265.00p 5,265.00p 5,105.00p 5,150.00p 4795
16/09/2015 5,200.00p 5,250.00p 5,150.00p 5,220.00p 1495
15/09/2015 5,215.00p 5,275.00p 5,160.00p 5,225.00p 3444
14/09/2015 5,020.00p 5,210.00p 5,020.00p 5,200.00p 5766
11/09/2015 5,090.00p 5,155.00p 4,985.00p 5,155.00p 32821
10/09/2015 4,976.00p 5,115.00p 4,931.00p 5,115.00p 53985
09/09/2015 5,050.00p 5,135.00p 4,929.00p 4,990.00p 6593
08/09/2015 4,900.00p 4,993.15p 4,887.00p 4,992.00p 2079
07/09/2015 4,980.00p 5,000.00p 4,905.00p 4,907.00p 2075
04/09/2015 5,050.00p 5,130.00p 4,955.00p 4,955.00p 41398
03/09/2015 4,950.00p 5,185.00p 4,950.00p 5,130.00p 45125
02/09/2015 4,949.00p 5,055.00p 4,855.00p 4,930.00p 11164
01/09/2015 4,909.00p 5,210.00p 4,909.00p 4,976.00p 14302
28/08/2015 4,871.00p 4,950.00p 4,871.00p 4,899.00p 21872
27/08/2015 4,778.00p 4,892.00p 4,711.00p 4,853.00p 6316
26/08/2015 4,905.00p 4,905.00p 4,714.00p 4,750.00p 16648
25/08/2015 4,793.00p 5,080.00p 4,710.00p 4,755.00p 10313
24/08/2015 5,235.00p 5,235.00p 4,666.00p 4,666.00p 9795
21/08/2015 5,310.00p 5,310.00p 5,125.00p 5,150.00p 6719
20/08/2015 5,370.00p 5,395.00p 5,115.00p 5,310.00p 5187
19/08/2015 5,315.00p 5,355.00p 5,200.00p 5,210.00p 2223
18/08/2015 5,505.00p 5,505.00p 5,310.00p 5,350.00p 6038
17/08/2015 5,485.00p 5,505.00p 5,405.00p 5,445.00p 3285
14/08/2015 5,555.00p 5,555.00p 5,405.00p 5,440.00p 917
13/08/2015 5,620.00p 5,620.00p 5,410.00p 5,460.00p 4569
12/08/2015 5,750.00p 5,920.00p 5,500.00p 5,500.00p 6586
11/08/2015 5,460.00p 5,725.00p 5,376.50p 5,725.00p 3576
10/08/2015 5,245.00p 5,485.00p 5,120.00p 5,485.00p 4524
07/08/2015 5,235.00p 5,245.00p 5,145.00p 5,195.00p 1126
06/08/2015 5,275.00p 5,320.00p 5,085.00p 5,180.00p 5362
05/08/2015 5,130.00p 5,210.00p 5,040.00p 5,195.00p 5311
04/08/2015 5,100.00p 5,100.00p 5,040.00p 5,050.00p 3289
03/08/2015 5,225.00p 5,345.00p 4,886.00p 5,040.00p 3051
31/07/2015 5,395.00p 5,395.00p 5,115.00p 5,180.00p 6057
30/07/2015 5,350.00p 5,435.00p 5,245.00p 5,245.00p 3486
29/07/2015 5,530.00p 5,530.00p 5,265.00p 5,350.00p 14069
28/07/2015 5,545.00p 5,545.00p 5,370.00p 5,385.00p 6640
27/07/2015 5,625.00p 5,625.00p 5,360.00p 5,360.00p 15752
24/07/2015 5,630.00p 5,630.00p 5,475.00p 5,500.00p 3269
23/07/2015 5,625.00p 5,625.00p 5,460.00p 5,500.00p 4348
22/07/2015 5,655.00p 5,655.00p 5,350.00p 5,565.00p 3964
21/07/2015 5,800.00p 5,800.00p 5,610.00p 5,610.00p 6123
20/07/2015 5,620.00p 5,765.00p 5,460.00p 5,665.00p 8696
17/07/2015 5,890.00p 5,890.00p 5,655.00p 5,730.00p 2807
16/07/2015 6,000.00p 6,000.00p 5,825.00p 5,890.00p 35858
15/07/2015 5,995.00p 5,995.00p 5,725.00p 5,865.00p 15648
14/07/2015 5,950.00p 5,950.00p 5,825.00p 5,840.00p 2612
13/07/2015 5,995.00p 5,995.00p 5,858.80p 5,890.00p 12576
10/07/2015 6,145.00p 6,145.00p 5,855.00p 5,930.00p 21212
09/07/2015 6,160.00p 6,160.00p 5,805.00p 6,010.00p 6257
08/07/2015 6,020.00p 6,050.00p 5,800.00p 6,040.00p 11074
07/07/2015 6,170.00p 6,170.00p 6,000.00p 6,025.00p 10493
06/07/2015 5,850.00p 6,235.00p 5,850.00p 6,180.00p 6803
03/07/2015 5,780.00p 6,000.00p 5,780.00p 5,970.00p 28717
02/07/2015 5,800.00p 5,990.00p 5,770.00p 5,985.00p 10392
01/07/2015 5,900.00p 5,915.00p 5,740.00p 5,925.00p 3684
30/06/2015 5,750.00p 5,970.00p 5,620.00p 5,925.00p 9110
29/06/2015 5,795.00p 5,842.15p 5,530.00p 5,800.00p 6244
26/06/2015 5,600.00p 5,785.00p 5,600.00p 5,755.00p 8080
25/06/2015 5,485.00p 5,700.00p 5,485.00p 5,555.00p 8479
24/06/2015 5,725.00p 5,725.00p 5,490.00p 5,610.00p 4788
23/06/2015 5,640.00p 5,700.00p 5,525.00p 5,700.00p 5267
22/06/2015 5,510.00p 5,740.00p 5,500.00p 5,500.00p 4366
19/06/2015 5,400.00p 5,685.00p 5,400.00p 5,685.00p 39044
18/06/2015 5,560.00p 5,560.00p 5,500.00p 5,500.00p 4674
17/06/2015 5,510.00p 5,535.00p 5,341.50p 5,535.00p 6232
16/06/2015 5,770.00p 5,770.00p 5,520.00p 5,530.00p 11282
15/06/2015 5,730.00p 5,780.00p 5,482.00p 5,610.00p 5545
12/06/2015 5,620.00p 5,730.00p 5,435.00p 5,725.00p 4465
11/06/2015 5,405.00p 5,725.00p 5,280.00p 5,500.00p 9510
10/06/2015 5,380.00p 5,395.00p 5,250.00p 5,310.00p 3172
09/06/2015 5,315.00p 5,335.40p 5,170.00p 5,330.00p 3608
08/06/2015 5,200.00p 5,205.00p 5,155.00p 5,200.00p 3757
05/06/2015 5,280.00p 5,320.00p 5,185.00p 5,255.00p 7324
04/06/2015 5,425.00p 5,425.00p 5,221.25p 5,300.00p 11439
03/06/2015 5,560.00p 5,560.00p 5,325.00p 5,425.00p 10564
02/06/2015 5,570.00p 5,575.00p 5,340.00p 5,430.00p 10602
01/06/2015 5,785.00p 5,785.00p 5,570.00p 5,570.00p 3002
29/05/2015 5,750.00p 5,750.00p 5,580.00p 5,635.00p 3673
28/05/2015 5,740.00p 5,740.00p 5,600.00p 5,635.00p 12687
27/05/2015 5,720.00p 5,720.00p 5,580.00p 5,625.00p 4289
26/05/2015 5,670.00p 5,700.00p 5,600.00p 5,630.00p 4917
22/05/2015 5,675.00p 5,705.00p 5,600.00p 5,675.00p 8486
21/05/2015 5,650.00p 5,767.50p 5,550.00p 5,660.00p 22584
20/05/2015 5,545.00p 5,640.00p 5,545.00p 5,640.00p 2406

*Close Price adjusted for both dividends and splits