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
01/08/2014 7,590.00p 7,700.00p 7,565.00p 7,600.00p 22280
31/07/2014 7,600.00p 7,600.00p 7,540.00p 7,565.00p 2724
30/07/2014 7,720.00p 7,720.00p 7,500.00p 7,600.00p 2756
29/07/2014 7,650.00p 7,750.00p 7,650.00p 7,680.00p 3022
28/07/2014 7,600.00p 7,675.00p 7,500.00p 7,675.00p 117
25/07/2014 7,505.00p 7,505.00p 7,500.00p 7,500.00p 48
24/07/2014 7,800.00p 7,800.00p 7,500.00p 7,500.00p 2048
23/07/2014 7,750.00p 7,800.00p 7,750.00p 7,800.00p 2129
22/07/2014 7,550.00p 7,800.00p 7,550.00p 7,800.00p 4400
21/07/2014 7,400.00p 7,795.00p 7,400.00p 7,740.00p 661
18/07/2014 7,450.00p 7,750.00p 7,400.00p 7,400.00p 381
17/07/2014 7,600.00p 7,800.00p 7,600.00p 7,750.00p 233
16/07/2014 7,750.00p 8,000.00p 7,750.00p 7,800.00p 1662
15/07/2014 8,000.00p 8,100.00p 7,800.00p 7,870.00p 2343
14/07/2014 8,250.00p 8,250.00p 8,020.00p 8,020.00p 1438
11/07/2014 8,200.00p 8,250.00p 7,970.00p 7,970.00p 493
10/07/2014 8,000.00p 8,000.00p 7,925.00p 7,925.00p 4
09/07/2014 7,805.00p 8,050.00p 7,800.00p 7,860.00p 40278
08/07/2014 7,895.00p 7,900.00p 7,800.00p 7,850.00p 24500
07/07/2014 7,805.00p 7,820.00p 7,770.00p 7,800.00p 180
04/07/2014 8,045.00p 8,200.00p 7,770.00p 7,770.00p 501
03/07/2014 8,000.00p 8,098.53p 7,800.00p 7,800.00p 2941
02/07/2014 7,800.00p 7,850.00p 7,780.00p 7,780.00p 503
01/07/2014 7,500.00p 7,800.00p 7,500.00p 7,632.50p 7492
30/06/2014 7,465.00p 7,500.00p 7,400.00p 7,500.00p 475
27/06/2014 7,470.00p 7,600.00p 7,250.00p 7,400.00p 1997
26/06/2014 7,450.00p 7,500.00p 7,449.00p 7,477.50p 23466
25/06/2014 7,150.00p 7,360.00p 7,150.00p 7,300.00p 1667
24/06/2014 7,500.00p 7,700.00p 7,300.00p 7,300.00p 0
23/06/2014 7,500.00p 7,700.00p 7,500.00p 7,700.00p 1790
20/06/2014 7,800.00p 7,800.00p 7,650.00p 7,650.00p 4535
19/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
18/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
17/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
16/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
13/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 0
12/06/2014 12,300.00p 12,525.00p 12,300.00p 12,490.00p 486
11/06/2014 12,000.00p 12,500.00p 12,000.00p 12,300.00p 51356
10/06/2014 12,150.00p 12,300.00p 12,050.00p 12,300.00p 500
09/06/2014 12,490.00p 12,490.00p 12,150.00p 12,300.00p 3424
06/06/2014 12,340.00p 12,340.00p 12,175.00p 12,250.00p 954
05/06/2014 12,500.00p 12,500.00p 12,010.00p 12,340.00p 14957
04/06/2014 12,200.00p 12,590.00p 12,000.00p 12,500.00p 15840
03/06/2014 12,590.00p 12,780.00p 12,220.00p 12,600.00p 4788
02/06/2014 13,480.00p 13,480.00p 11,900.00p 12,360.00p 6521
30/05/2014 11,730.00p 12,890.00p 11,700.00p 12,890.00p 5374
29/05/2014 11,610.00p 11,720.00p 11,525.00p 11,720.00p 6073
28/05/2014 11,600.00p 11,750.00p 11,510.00p 11,550.00p 9945
27/05/2014 11,610.00p 12,000.00p 11,350.00p 11,520.00p 11354
23/05/2014 11,490.00p 12,175.00p 11,350.00p 11,500.00p 9821
22/05/2014 11,000.00p 12,150.00p 10,895.00p 11,300.00p 160
21/05/2014 9,950.00p 10,970.00p 9,820.00p 10,970.00p 12698
20/05/2014 9,700.00p 10,450.00p 9,577.50p 9,950.00p 8885
19/05/2014 9,605.00p 10,050.00p 9,600.00p 9,600.00p 1060
16/05/2014 9,705.00p 10,050.00p 9,600.00p 9,750.00p 341
15/05/2014 9,750.00p 9,790.00p 9,145.00p 9,400.00p 6330
14/05/2014 9,900.00p 9,900.00p 9,675.00p 9,750.00p 330
13/05/2014 9,700.00p 10,100.00p 9,700.00p 10,100.00p 1442
12/05/2014 9,700.00p 10,040.00p 9,362.50p 9,750.00p 458
09/05/2014 9,750.00p 9,895.00p 9,445.00p 9,890.00p 2602
08/05/2014 9,500.00p 9,800.00p 9,450.00p 9,750.00p 1416
07/05/2014 9,710.00p 11,750.00p 9,500.00p 9,500.00p 0
06/05/2014 9,710.00p 9,710.00p 9,500.00p 9,500.00p 1844
02/05/2014 9,710.00p 10,200.00p 9,710.00p 9,900.00p 1307
01/05/2014 10,000.00p 10,352.50p 9,850.00p 10,000.00p 0
30/04/2014 10,000.00p 10,350.00p 9,950.00p 10,000.00p 814
29/04/2014 10,590.00p 10,590.00p 9,827.50p 9,955.00p 82
28/04/2014 10,050.00p 10,510.00p 9,700.00p 9,700.00p 0
25/04/2014 10,050.00p 10,480.00p 9,700.00p 10,100.00p 1801
24/04/2014 10,020.00p 10,460.00p 9,585.00p 9,860.00p 3229
23/04/2014 9,900.00p 10,150.00p 9,800.00p 9,850.00p 3399
22/04/2014 9,000.00p 10,200.00p 9,000.00p 9,680.00p 3164
17/04/2014 9,600.00p 9,795.00p 9,000.00p 9,520.00p 343
16/04/2014 9,800.00p 9,800.00p 9,160.00p 9,160.00p 425
15/04/2014 10,050.00p 10,050.00p 9,750.00p 10,000.00p 2141
14/04/2014 9,990.00p 10,000.00p 7,507.50p 9,895.00p 0
11/04/2014 9,990.00p 9,990.00p 9,770.00p 9,985.00p 20
10/04/2014 9,990.00p 10,000.00p 9,650.00p 9,865.00p 336
09/04/2014 9,990.00p 9,990.00p 9,650.00p 9,750.00p 68
08/04/2014 9,500.00p 10,000.00p 9,500.00p 9,900.00p 972
07/04/2014 10,010.00p 10,010.00p 9,975.00p 9,975.00p 1576
04/04/2014 10,200.00p 10,495.00p 10,000.00p 10,495.00p 409
03/04/2014 10,300.00p 10,500.00p 10,250.00p 10,250.00p 75
02/04/2014 10,510.00p 11,250.00p 10,500.00p 10,500.00p 424
01/04/2014 10,500.00p 10,500.00p 10,250.00p 10,500.00p 0
31/03/2014 10,500.00p 11,525.00p 10,400.00p 11,525.00p 76
28/03/2014 10,110.00p 11,375.00p 10,100.00p 11,375.00p 529
27/03/2014 10,500.00p 11,425.00p 10,490.00p 10,500.00p 4418
26/03/2014 10,740.00p 11,425.00p 10,550.00p 11,425.00p 92
25/03/2014 10,350.00p 11,625.00p 10,110.00p 11,425.00p 15653
24/03/2014 10,900.00p 11,550.00p 10,350.00p 10,350.00p 46
21/03/2014 10,500.00p 10,900.00p 10,360.00p 10,900.00p 648
20/03/2014 10,500.00p 11,425.00p 10,500.00p 11,425.00p 35
19/03/2014 10,500.00p 11,625.00p 10,185.00p 11,425.00p 39231
18/03/2014 10,500.00p 11,425.00p 10,500.00p 10,500.00p 80
17/03/2014 10,100.00p 10,550.00p 10,100.00p 10,550.00p 1
14/03/2014 10,500.00p 11,425.00p 10,100.00p 11,425.00p 1562
13/03/2014 10,500.00p 11,425.00p 10,105.00p 10,750.00p 0
12/03/2014 10,500.00p 11,375.00p 10,375.00p 11,375.00p 2109
11/03/2014 10,500.00p 10,500.00p 10,500.00p 10,500.00p 21
10/03/2014 10,510.00p 10,510.00p 10,500.00p 10,500.00p 273
07/03/2014 10,500.00p 11,375.00p 10,020.00p 10,020.00p 4088
06/03/2014 10,500.00p 11,375.00p 10,250.00p 11,375.00p 1316
05/03/2014 10,450.00p 11,375.00p 10,450.00p 10,500.00p 687
04/03/2014 10,520.00p 11,375.00p 10,010.00p 10,010.00p 2490
03/03/2014 10,690.00p 11,625.00p 10,600.00p 11,625.00p 398
28/02/2014 10,730.00p 11,050.00p 10,520.00p 11,050.00p 19162
27/02/2014 10,710.00p 10,800.00p 10,520.00p 10,520.00p 3989
26/02/2014 10,760.00p 10,850.00p 10,700.00p 10,750.00p 3496
25/02/2014 10,810.00p 10,810.00p 10,700.00p 10,700.00p 2786
24/02/2014 10,810.00p 10,810.00p 10,650.00p 10,700.00p 6664
21/02/2014 11,010.00p 11,010.00p 10,700.00p 10,750.00p 753
20/02/2014 10,890.00p 10,920.00p 10,625.00p 10,850.00p 2766
19/02/2014 10,570.00p 10,830.00p 10,550.00p 10,700.00p 0
18/02/2014 10,570.00p 10,725.00p 10,550.00p 10,700.00p 1582
17/02/2014 10,510.00p 10,900.00p 10,510.00p 10,510.00p 495
14/02/2014 10,520.00p 10,800.00p 10,510.00p 10,700.00p 2312
13/02/2014 10,900.00p 10,900.00p 10,700.00p 10,700.00p 555
12/02/2014 10,850.00p 10,850.00p 10,510.00p 10,510.00p 2120
11/02/2014 10,750.00p 11,000.00p 10,510.00p 10,750.00p 19801
10/02/2014 10,670.00p 11,625.00p 10,510.00p 11,625.00p 2583
07/02/2014 10,650.00p 10,650.00p 10,550.00p 10,650.00p 1658
06/02/2014 10,700.00p 11,625.00p 10,630.00p 10,630.00p 1328
05/02/2014 10,710.00p 10,710.00p 10,700.00p 10,700.00p 13
04/02/2014 10,710.00p 11,630.00p 10,680.00p 10,710.00p 1565
03/02/2014 10,950.00p 10,950.00p 10,590.00p 10,590.00p 4264
31/01/2014 10,850.00p 11,625.00p 10,600.00p 11,625.00p 5888
30/01/2014 11,200.00p 11,500.00p 10,620.00p 11,200.00p 0
29/01/2014 11,200.00p 11,200.00p 10,900.00p 11,200.00p 1185
28/01/2014 11,200.00p 11,200.00p 11,050.00p 11,200.00p 417
27/01/2014 11,500.00p 11,975.00p 11,010.00p 11,200.00p 1211
24/01/2014 11,510.00p 12,200.00p 11,510.00p 12,125.00p 12242
23/01/2014 12,170.00p 12,470.00p 11,785.00p 12,470.00p 28480
22/01/2014 12,200.00p 12,500.00p 11,850.00p 12,200.00p 12420
21/01/2014 12,200.00p 12,200.00p 12,000.00p 12,200.00p 10130
20/01/2014 12,350.00p 12,350.00p 11,845.00p 12,200.00p 0
17/01/2014 12,350.00p 12,350.00p 11,850.00p 12,000.00p 1438
16/01/2014 12,200.00p 12,250.00p 11,850.00p 12,200.00p 0
15/01/2014 12,200.00p 12,250.00p 12,000.00p 12,000.00p 0
14/01/2014 12,200.00p 12,250.00p 12,000.00p 12,200.00p 0
13/01/2014 12,200.00p 12,200.00p 12,000.00p 12,200.00p 461
10/01/2014 12,350.00p 12,450.00p 11,975.00p 12,200.00p 1659
09/01/2014 12,350.00p 12,440.00p 12,200.00p 12,400.00p 3073
08/01/2014 11,500.00p 12,320.00p 11,500.00p 11,905.00p 1091
07/01/2014 12,160.00p 12,500.00p 11,790.00p 12,410.00p 2034
06/01/2014 12,500.00p 12,500.00p 12,125.00p 12,500.00p 260
03/01/2014 12,500.00p 12,550.00p 12,200.00p 12,200.00p 6501
02/01/2014 12,000.00p 12,500.00p 12,000.00p 12,350.00p 9212
31/12/2013 13,000.00p 13,000.00p 12,050.00p 13,000.00p 0
30/12/2013 12,020.00p 12,500.00p 12,020.00p 12,250.00p 261
27/12/2013 12,300.00p 12,500.00p 12,000.00p 12,500.00p 925
24/12/2013 11,760.00p 12,000.00p 11,750.00p 12,000.00p 733
23/12/2013 12,890.00p 12,890.00p 12,150.00p 12,150.00p 11730
20/12/2013 12,580.00p 12,580.00p 12,000.00p 12,000.00p 4791
19/12/2013 12,210.00p 12,355.00p 12,125.00p 12,125.00p 1768
18/12/2013 12,160.00p 12,330.00p 12,160.00p 12,160.00p 1067
17/12/2013 12,160.00p 13,875.00p 12,160.00p 13,875.00p 0
16/12/2013 12,160.00p 13,875.00p 12,160.00p 12,160.00p 315
13/12/2013 11,750.00p 12,150.00p 11,750.00p 12,150.00p 2930
12/12/2013 12,400.00p 12,475.00p 11,750.00p 11,750.00p 3096
11/12/2013 12,470.00p 12,470.00p 12,000.00p 12,400.00p 3689
10/12/2013 12,470.00p 13,875.00p 11,750.00p 13,125.00p 2363
09/12/2013 12,470.00p 12,840.00p 12,030.00p 12,350.00p 1952
06/12/2013 12,450.00p 12,650.00p 12,300.00p 12,650.00p 2233
05/12/2013 12,480.00p 12,550.00p 12,000.00p 12,470.00p 1142
04/12/2013 12,480.00p 12,550.00p 12,460.00p 12,480.00p 1443
03/12/2013 12,470.00p 12,550.00p 12,190.00p 12,550.00p 2761
02/12/2013 12,030.00p 12,785.00p 12,030.00p 12,785.00p 5264
29/11/2013 12,030.00p 12,030.00p 12,000.00p 12,030.00p 9457
28/11/2013 12,400.00p 12,600.00p 12,240.00p 12,600.00p 2480
27/11/2013 12,500.00p 12,820.00p 12,215.00p 12,500.00p 5431
26/11/2013 12,500.00p 12,800.00p 12,250.00p 12,400.00p 6980
25/11/2013 12,550.00p 12,800.00p 12,460.00p 12,800.00p 7800
22/11/2013 12,400.00p 12,410.00p 11,500.00p 12,400.00p 8108
21/11/2013 12,750.00p 12,750.00p 12,145.00p 12,745.00p 3564
20/11/2013 12,850.00p 12,850.00p 12,575.00p 12,750.00p 2293
19/11/2013 12,800.00p 12,890.00p 12,800.00p 12,890.00p 125
18/11/2013 12,900.00p 13,125.00p 12,250.00p 13,125.00p 2845
15/11/2013 12,900.00p 12,905.00p 12,450.00p 12,900.00p 3609
14/11/2013 12,900.00p 12,900.00p 12,450.00p 12,900.00p 5858
13/11/2013 12,950.00p 12,950.00p 12,600.00p 12,600.00p 1757
12/11/2013 12,800.00p 13,045.00p 12,600.00p 12,600.00p 692
11/11/2013 12,900.00p 12,995.00p 12,600.00p 12,600.00p 3936
08/11/2013 12,900.00p 12,900.00p 12,600.00p 12,900.00p 3932
07/11/2013 12,900.00p 12,900.00p 12,725.00p 12,900.00p 1447
06/11/2013 12,900.00p 13,025.00p 12,900.00p 12,900.00p 12193
05/11/2013 12,970.00p 13,000.00p 12,540.00p 12,925.00p 3165
04/11/2013 13,000.00p 13,030.00p 12,780.00p 13,030.00p 41561
01/11/2013 13,000.00p 13,030.00p 12,950.00p 12,950.00p 5482
31/10/2013 12,900.00p 13,000.00p 12,600.00p 13,000.00p 8697
30/10/2013 12,900.00p 12,900.00p 12,600.00p 12,900.00p 1629
29/10/2013 12,750.00p 13,020.00p 12,750.00p 12,900.00p 7637
28/10/2013 12,900.00p 12,975.00p 12,750.00p 12,750.00p 1246
25/10/2013 12,900.00p 12,975.00p 12,725.00p 12,725.00p 4561
24/10/2013 12,930.00p 12,975.00p 12,725.00p 12,725.00p 1062
23/10/2013 12,940.00p 12,940.00p 12,595.00p 12,595.00p 5369
22/10/2013 13,000.00p 13,380.00p 12,855.00p 13,380.00p 3236
21/10/2013 12,950.00p 13,000.00p 12,725.00p 12,725.00p 576
18/10/2013 13,000.00p 13,000.00p 12,725.00p 12,725.00p 1590
17/10/2013 12,900.00p 13,025.00p 12,900.00p 13,025.00p 2308

*Close Price adjusted for both dividends and splits