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
24/09/2013 12,970.00p 13,300.00p 12,850.00p 12,850.00p 3444
23/09/2013 13,000.00p 13,000.00p 12,960.00p 12,970.00p 4435
20/09/2013 12,800.00p 13,227.60p 12,750.00p 12,930.00p 11688
19/09/2013 13,360.00p 13,360.00p 12,765.00p 12,810.00p 6726
18/09/2013 13,290.00p 13,600.00p 12,800.00p 13,375.00p 6185
17/09/2013 12,950.00p 13,500.00p 12,950.00p 13,150.00p 6198
16/09/2013 12,800.00p 13,650.00p 12,800.00p 12,800.00p 94
13/09/2013 12,500.00p 13,750.00p 12,500.00p 13,375.00p 15355
12/09/2013 13,000.00p 13,000.00p 12,610.00p 12,750.00p 4149
11/09/2013 13,050.00p 13,450.00p 12,575.00p 12,625.00p 6259
10/09/2013 12,750.00p 13,000.00p 12,750.00p 13,000.00p 4327
09/09/2013 12,820.00p 13,000.00p 12,100.00p 12,940.00p 5024
06/09/2013 12,750.00p 13,000.00p 12,750.00p 12,915.00p 8728
05/09/2013 12,600.00p 13,000.00p 12,445.00p 12,750.00p 7096
04/09/2013 12,550.00p 12,580.00p 12,550.00p 12,575.00p 206
03/09/2013 12,550.00p 12,625.00p 12,500.00p 12,550.00p 3333
02/09/2013 12,560.00p 12,595.00p 12,550.00p 12,550.00p 1494
30/08/2013 12,650.00p 12,690.00p 12,206.86p 12,625.00p 15856
29/08/2013 12,500.00p 12,570.00p 11,985.00p 12,310.00p 5938
28/08/2013 11,550.00p 12,000.00p 11,125.00p 11,625.00p 3969
27/08/2013 12,000.00p 12,050.00p 11,525.00p 11,550.00p 8034
23/08/2013 12,000.00p 12,263.65p 11,775.00p 12,000.00p 8077
22/08/2013 11,900.00p 11,950.00p 11,900.00p 11,900.00p 2320
21/08/2013 11,900.00p 12,270.00p 11,860.00p 11,930.00p 5534
20/08/2013 12,500.00p 12,500.00p 11,880.00p 11,960.00p 10641
19/08/2013 12,600.00p 12,600.00p 12,130.00p 12,500.00p 5067
16/08/2013 12,600.00p 13,550.00p 12,350.00p 13,550.00p 18524
15/08/2013 12,850.00p 12,860.00p 12,420.00p 12,600.00p 7128
14/08/2013 12,990.00p 12,990.00p 12,400.00p 12,795.00p 4736
13/08/2013 13,000.00p 13,000.00p 12,600.00p 12,890.00p 16260
12/08/2013 13,000.00p 13,900.00p 12,790.00p 12,800.00p 8873
09/08/2013 12,950.00p 14,000.00p 12,451.40p 14,000.00p 17321
08/08/2013 13,000.00p 13,000.00p 12,950.00p 12,950.00p 2178
07/08/2013 12,900.00p 13,490.00p 12,310.00p 13,125.00p 1158
06/08/2013 12,000.00p 12,980.00p 11,490.00p 12,720.00p 6332
05/08/2013 11,710.00p 13,525.00p 11,665.00p 13,525.00p 9981
02/08/2013 11,950.00p 11,950.00p 11,409.35p 11,720.00p 15633
01/08/2013 11,550.00p 11,575.00p 11,450.00p 11,450.00p 904
31/07/2013 11,600.00p 12,715.00p 11,430.00p 12,715.00p 4982
30/07/2013 11,050.00p 12,700.00p 11,050.00p 11,450.00p 11852
29/07/2013 11,010.00p 12,510.00p 11,000.00p 12,510.00p 6522
26/07/2013 11,000.00p 12,460.00p 10,915.76p 11,000.00p 12200
25/07/2013 11,000.00p 11,000.00p 10,900.00p 10,900.00p 3968
24/07/2013 10,900.00p 12,350.00p 10,850.00p 12,300.00p 3800
23/07/2013 10,800.00p 12,125.00p 10,800.00p 10,800.00p 3679
22/07/2013 10,800.00p 11,100.00p 10,525.00p 10,525.00p 9996
19/07/2013 10,800.00p 10,800.00p 10,450.00p 10,475.00p 11509
18/07/2013 10,610.00p 12,300.00p 10,610.00p 12,300.00p 42
17/07/2013 10,600.00p 12,125.00p 10,400.00p 10,600.00p 38230
16/07/2013 10,500.00p 12,375.00p 10,500.00p 12,375.00p 2193
15/07/2013 10,030.00p 10,710.00p 10,030.00p 10,550.00p 13516
12/07/2013 10,500.00p 10,600.00p 10,490.00p 10,600.00p 6704
11/07/2013 10,300.00p 10,470.00p 10,100.00p 10,450.00p 1102
10/07/2013 10,650.00p 10,670.00p 10,000.00p 10,100.00p 2306
09/07/2013 10,880.00p 10,880.00p 10,610.00p 10,650.00p 1618
08/07/2013 10,880.00p 10,900.00p 10,790.00p 10,900.00p 1
05/07/2013 10,900.00p 10,925.84p 10,700.00p 10,780.00p 1948
04/07/2013 10,900.00p 11,000.00p 10,900.00p 10,900.00p 93
03/07/2013 10,900.00p 10,950.00p 10,770.00p 10,895.00p 1005
02/07/2013 10,970.00p 11,275.00p 10,885.00p 10,935.00p 7122
01/07/2013 10,900.00p 10,970.00p 10,900.00p 10,950.00p 4799
28/06/2013 11,000.00p 11,126.21p 11,000.00p 11,000.00p 4956
27/06/2013 11,000.00p 11,000.00p 10,690.00p 10,760.00p 1489
26/06/2013 10,660.00p 10,910.00p 10,650.00p 10,780.00p 123
25/06/2013 11,250.00p 11,250.00p 10,900.00p 10,900.00p 38960
24/06/2013 11,300.00p 11,425.00p 11,010.00p 11,290.00p 6448
21/06/2013 10,700.00p 11,446.61p 10,700.00p 11,010.00p 10275
20/06/2013 11,500.00p 11,510.00p 11,240.00p 11,250.00p 10081
19/06/2013 11,000.00p 12,250.00p 10,900.00p 12,250.00p 14195
18/06/2013 11,310.00p 11,500.00p 11,000.00p 11,450.00p 6007
17/06/2013 11,500.00p 11,500.00p 11,480.00p 11,490.00p 19080
14/06/2013 11,000.00p 11,825.00p 10,955.97p 11,825.00p 5234
13/06/2013 11,430.00p 11,550.00p 10,890.00p 11,015.00p 12932
12/06/2013 11,000.00p 11,250.00p 10,995.10p 11,240.00p 1802
11/06/2013 10,910.00p 11,600.00p 10,910.00p 11,500.00p 1406
10/06/2013 10,840.00p 10,900.00p 10,840.00p 10,900.00p 9084
07/06/2013 10,850.00p 10,900.00p 10,830.00p 10,840.00p 4547
06/06/2013 10,950.00p 10,950.00p 10,750.00p 10,850.00p 2933
05/06/2013 11,400.00p 12,425.00p 10,540.00p 12,425.00p 3529
04/06/2013 11,570.00p 11,580.00p 11,250.00p 11,315.00p 4561
03/06/2013 11,670.00p 11,670.00p 11,510.00p 11,570.00p 1586
31/05/2013 11,700.00p 11,900.00p 11,510.00p 11,595.00p 3260
30/05/2013 12,000.00p 12,000.00p 11,750.00p 11,890.00p 28075
29/05/2013 12,010.00p 12,010.00p 11,800.00p 11,900.00p 13121
28/05/2013 12,100.00p 12,100.00p 11,850.00p 11,950.00p 18539
24/05/2013 12,010.00p 12,010.00p 11,825.00p 11,890.00p 3002
23/05/2013 12,200.00p 12,250.00p 11,650.00p 11,800.00p 4521
22/05/2013 12,250.00p 12,310.00p 12,100.00p 12,200.00p 2350
21/05/2013 12,140.00p 12,210.00p 12,100.00p 12,130.00p 11231
20/05/2013 11,400.00p 12,130.00p 11,400.00p 12,010.00p 8989
17/05/2013 11,490.00p 11,540.00p 11,250.00p 11,500.00p 9110
16/05/2013 11,450.00p 11,490.00p 10,750.00p 11,490.00p 1324
15/05/2013 11,300.00p 11,500.00p 11,300.00p 11,500.00p 12612
14/05/2013 11,200.00p 12,155.00p 11,180.00p 11,500.00p 2846
13/05/2013 11,100.00p 11,500.00p 10,650.00p 11,500.00p 4784
10/05/2013 11,010.00p 12,000.00p 10,900.00p 11,500.00p 24841
09/05/2013 10,810.00p 11,500.00p 10,800.00p 10,900.00p 3614
08/05/2013 10,900.00p 10,920.00p 10,700.00p 10,900.00p 10401
07/05/2013 10,850.00p 11,000.00p 10,700.00p 10,800.00p 1380
03/05/2013 10,810.00p 11,500.00p 10,720.00p 10,760.00p 16114
02/05/2013 10,600.00p 10,780.00p 10,600.00p 10,780.00p 7886
01/05/2013 10,710.00p 10,760.00p 10,435.00p 10,600.00p 915
30/04/2013 10,500.00p 10,600.00p 10,490.00p 10,505.00p 10873
29/04/2013 10,200.00p 11,700.00p 10,200.00p 10,400.00p 9508
26/04/2013 10,200.00p 10,300.00p 10,180.00p 10,200.00p 1509
25/04/2013 10,220.00p 10,220.00p 10,160.00p 10,200.00p 520
24/04/2013 10,200.00p 11,550.00p 10,190.00p 10,200.00p 1029
23/04/2013 10,180.00p 10,230.00p 10,020.00p 10,027.50p 5708
22/04/2013 9,700.00p 10,100.00p 9,700.00p 10,050.00p 10710
19/04/2013 9,700.00p 9,715.00p 9,620.00p 9,700.00p 4163
18/04/2013 9,700.00p 10,830.00p 9,675.00p 10,750.00p 13588
17/04/2013 9,700.00p 10,875.00p 9,700.00p 9,750.00p 14579
16/04/2013 9,800.00p 10,850.00p 9,700.00p 10,850.00p 4186
15/04/2013 9,800.00p 10,850.00p 9,710.00p 9,900.00p 17716
12/04/2013 9,900.00p 9,900.00p 9,870.00p 9,890.00p 36
11/04/2013 9,875.00p 9,900.00p 9,775.00p 9,850.00p 326
10/04/2013 9,950.00p 10,000.00p 9,820.00p 9,900.00p 14032
09/04/2013 9,950.00p 10,950.00p 9,850.00p 10,850.00p 421
08/04/2013 9,955.00p 10,850.00p 9,800.00p 10,850.00p 35896
05/04/2013 10,000.00p 10,000.00p 9,850.00p 10,000.00p 9987
04/04/2013 10,010.00p 10,975.00p 10,000.00p 10,050.00p 28181
03/04/2013 10,150.00p 10,975.00p 9,995.00p 10,050.00p 21565
02/04/2013 10,180.00p 10,260.00p 9,950.00p 10,200.00p 9618
28/03/2013 9,900.00p 11,000.00p 9,890.00p 10,000.00p 1321
27/03/2013 10,000.00p 10,000.00p 9,900.00p 9,900.00p 5606
26/03/2013 10,010.00p 10,750.00p 9,800.00p 10,090.00p 3410
25/03/2013 10,100.00p 10,240.00p 10,010.00p 10,240.00p 546
22/03/2013 10,110.00p 10,250.00p 10,000.00p 10,125.00p 3049
21/03/2013 10,620.00p 10,620.00p 10,120.00p 10,165.00p 573
20/03/2013 10,250.00p 10,250.00p 10,110.00p 10,175.00p 1198
19/03/2013 10,400.00p 11,125.00p 10,190.00p 10,300.00p 4070
18/03/2013 10,750.00p 11,125.00p 10,400.00p 10,400.00p 340
15/03/2013 10,480.00p 11,175.00p 10,400.00p 11,125.00p 5375
14/03/2013 10,320.00p 11,230.00p 10,320.00p 11,000.00p 5277
13/03/2013 10,740.00p 11,250.00p 10,500.00p 11,000.00p 7234
12/03/2013 10,600.00p 11,300.00p 10,600.00p 11,250.00p 39942
11/03/2013 10,680.00p 11,250.00p 10,625.00p 11,250.00p 394
08/03/2013 10,600.00p 10,750.00p 10,600.00p 10,625.00p 128
07/03/2013 10,520.00p 11,250.00p 10,500.00p 10,690.00p 1611
06/03/2013 10,700.00p 11,250.00p 10,510.00p 10,600.00p 4105
05/03/2013 10,800.00p 11,300.00p 10,600.00p 10,800.00p 649
04/03/2013 10,800.00p 11,300.00p 10,610.00p 10,800.00p 1084
01/03/2013 10,800.00p 11,300.00p 10,770.00p 10,790.00p 8138
28/02/2013 10,850.00p 10,900.00p 10,720.00p 10,900.00p 1870
27/02/2013 10,900.00p 11,000.00p 10,780.00p 10,800.00p 3767
26/02/2013 10,900.00p 10,900.00p 10,600.00p 10,850.00p 2979
25/02/2013 11,000.00p 11,050.00p 10,900.00p 10,950.00p 2053
22/02/2013 11,000.00p 11,000.00p 10,755.00p 10,850.00p 1104
21/02/2013 10,900.00p 11,000.00p 10,850.00p 11,000.00p 7134
20/02/2013 11,000.00p 11,400.00p 10,800.00p 11,000.00p 10714
19/02/2013 10,690.00p 11,300.00p 10,600.00p 10,600.00p 10768
18/02/2013 10,550.00p 10,800.00p 10,480.00p 10,650.00p 29535
15/02/2013 10,700.00p 10,700.00p 10,000.00p 10,450.00p 10351
14/02/2013 10,750.00p 11,015.00p 10,700.00p 10,700.00p 23686
13/02/2013 10,750.00p 11,300.00p 10,700.00p 11,000.00p 33447
12/02/2013 10,700.00p 11,170.00p 10,520.00p 11,000.00p 9009
11/02/2013 10,310.00p 11,000.00p 10,310.00p 10,600.00p 52937
08/02/2013 10,280.00p 11,000.00p 10,220.00p 10,280.00p 1387
07/02/2013 10,250.00p 10,750.00p 10,240.00p 10,240.00p 1752
06/02/2013 10,200.00p 10,750.00p 10,170.00p 10,280.00p 926
05/02/2013 10,000.00p 10,285.00p 10,000.00p 10,220.00p 20654
04/02/2013 10,190.00p 10,190.00p 10,150.00p 10,190.00p 100
01/02/2013 10,100.00p 10,900.00p 10,000.00p 10,000.00p 15442
31/01/2013 9,995.00p 10,675.00p 9,900.00p 10,675.00p 17425
30/01/2013 9,660.00p 10,650.00p 9,660.00p 9,995.00p 13876
29/01/2013 9,900.00p 10,000.00p 9,747.50p 9,950.00p 10447
28/01/2013 9,950.00p 9,955.00p 9,510.00p 9,510.00p 1540
25/01/2013 9,950.00p 9,950.00p 9,900.00p 9,900.00p 2930
24/01/2013 10,000.00p 10,000.00p 9,895.00p 9,900.00p 2335
23/01/2013 12,000.00p 12,000.00p 9,900.00p 9,900.00p 492
22/01/2013 9,900.00p 9,900.00p 9,895.00p 9,900.00p 450
21/01/2013 9,850.00p 9,945.00p 9,740.00p 9,945.00p 1643
18/01/2013 9,975.00p 10,755.00p 9,755.00p 10,750.00p 836
17/01/2013 9,850.00p 10,000.00p 9,850.00p 10,000.00p 3218
16/01/2013 9,900.00p 9,900.00p 9,850.00p 9,850.00p 13
15/01/2013 9,900.00p 9,900.00p 9,900.00p 9,900.00p 9
14/01/2013 10,700.00p 10,700.00p 9,750.00p 9,875.00p 3036
11/01/2013 10,000.00p 10,000.00p 9,950.00p 9,950.00p 1703
10/01/2013 10,000.00p 10,050.00p 10,000.00p 10,000.00p 12770
09/01/2013 10,190.00p 11,000.00p 10,140.00p 10,150.00p 1356
08/01/2013 10,250.00p 11,000.00p 10,100.00p 10,190.00p 500
07/01/2013 10,500.00p 11,000.00p 10,100.00p 10,100.00p 1164
04/01/2013 10,300.00p 10,400.00p 10,010.00p 10,400.00p 2081
03/01/2013 10,500.00p 10,600.00p 10,310.00p 10,600.00p 632
02/01/2013 10,750.00p 10,750.00p 10,375.00p 10,700.00p 92
31/12/2012 10,200.00p 10,800.00p 10,200.00p 10,700.00p 1180
28/12/2012 10,200.00p 11,500.00p 10,190.00p 10,220.00p 512
27/12/2012 10,300.00p 10,300.00p 9,750.00p 10,000.00p 1080
24/12/2012 10,350.00p 10,500.00p 10,350.00p 10,500.00p 686
21/12/2012 10,310.00p 10,500.00p 10,294.50p 10,500.00p 1342
20/12/2012 10,910.00p 10,910.00p 10,500.00p 10,800.00p 2193
19/12/2012 10,710.00p 11,000.00p 10,710.00p 10,800.00p 604
18/12/2012 10,710.00p 10,840.00p 10,510.00p 10,700.00p 4572
17/12/2012 11,090.00p 11,090.00p 10,300.00p 10,300.00p 3190
14/12/2012 11,010.00p 11,010.00p 10,690.00p 10,700.00p 4471
13/12/2012 10,840.00p 10,840.00p 10,790.00p 10,800.00p 475
12/12/2012 10,910.00p 10,940.00p 10,800.00p 10,800.00p 366
11/12/2012 10,950.00p 10,970.00p 10,900.00p 10,900.00p 1448
10/12/2012 10,950.00p 10,960.00p 10,800.00p 10,800.00p 1297
07/12/2012 10,900.00p 10,900.00p 10,800.00p 10,800.00p 39592

*Close Price adjusted for both dividends and splits