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
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
06/12/2012 10,850.00p 11,625.00p 10,750.00p 10,900.00p 115598
05/12/2012 10,900.00p 11,375.00p 10,770.00p 10,770.00p 1373
04/12/2012 10,950.00p 10,950.00p 10,800.00p 10,800.00p 17738
03/12/2012 10,910.00p 11,110.00p 10,800.00p 10,800.00p 2308
30/11/2012 11,000.00p 11,060.00p 10,750.00p 11,000.00p 6298
29/11/2012 11,120.00p 11,120.00p 10,750.00p 10,750.00p 1642
28/11/2012 11,000.00p 11,050.00p 10,990.00p 11,000.00p 1226
27/11/2012 10,270.00p 11,390.00p 10,270.00p 11,000.00p 574
26/11/2012 11,470.00p 11,500.00p 11,025.00p 11,100.00p 1681
23/11/2012 11,110.00p 11,450.00p 10,280.00p 11,350.00p 1692
22/11/2012 10,950.00p 11,100.00p 10,900.00p 11,100.00p 41883
21/11/2012 10,610.00p 10,900.00p 10,300.00p 10,770.00p 34647
20/11/2012 10,360.00p 10,370.00p 10,230.00p 10,300.00p 9220
19/11/2012 10,250.00p 10,320.00p 10,100.00p 10,300.00p 9253
16/11/2012 10,060.00p 10,370.00p 10,060.00p 10,100.00p 6341
15/11/2012 10,000.00p 10,300.00p 9,750.00p 10,020.00p 4558
14/11/2012 10,300.00p 10,331.90p 10,150.00p 10,150.00p 3399
13/11/2012 10,280.00p 10,300.00p 10,280.00p 10,300.00p 142
12/11/2012 10,490.00p 10,600.00p 10,490.00p 10,600.00p 3016
09/11/2012 10,400.00p 10,400.00p 10,300.00p 10,300.00p 245
08/11/2012 10,640.00p 10,950.00p 10,640.00p 10,650.00p 4155
07/11/2012 10,700.00p 10,700.00p 10,530.00p 10,600.00p 7000
06/11/2012 10,690.00p 10,700.00p 10,690.00p 10,690.00p 2526
05/11/2012 10,700.00p 10,700.00p 10,495.00p 10,700.00p 879
02/11/2012 10,300.00p 10,750.00p 10,300.00p 10,750.00p 677
01/11/2012 10,740.00p 10,750.00p 10,740.00p 10,750.00p 144
31/10/2012 10,700.00p 10,700.00p 10,500.00p 10,700.00p 149
30/10/2012 10,500.00p 10,750.00p 10,500.00p 10,500.00p 6376
29/10/2012 10,500.00p 10,980.00p 9,991.40p 10,800.00p 5336
26/10/2012 10,990.00p 11,000.00p 10,600.00p 11,000.00p 73
25/10/2012 11,010.00p 11,840.00p 10,350.00p 11,000.00p 1019
24/10/2012 11,000.00p 12,250.00p 11,000.00p 11,850.00p 959
23/10/2012 10,500.00p 10,850.00p 10,500.00p 10,750.00p 1388
22/10/2012 10,860.00p 12,285.00p 10,760.00p 10,760.00p 926
19/10/2012 10,800.00p 10,800.00p 10,650.00p 10,800.00p 106
18/10/2012 10,500.00p 12,225.00p 10,450.00p 10,450.00p 2138
17/10/2012 10,550.00p 10,550.00p 10,450.00p 10,450.00p 204
16/10/2012 10,500.00p 12,225.00p 10,450.00p 10,500.00p 4398
15/10/2012 10,500.00p 10,500.00p 10,325.00p 10,500.00p 429
12/10/2012 10,290.00p 10,760.00p 10,175.00p 10,550.00p 3561
11/10/2012 10,500.00p 11,850.00p 10,110.00p 10,290.00p 0
10/10/2012 10,500.00p 10,500.00p 10,290.00p 10,290.00p 1353
09/10/2012 10,800.00p 12,255.00p 10,500.00p 10,650.00p 0
08/10/2012 10,800.00p 12,255.00p 10,500.00p 10,650.00p 0
05/10/2012 10,800.00p 10,800.00p 10,500.00p 10,650.00p 2971
04/10/2012 10,800.00p 11,850.00p 10,510.00p 10,510.00p 202
03/10/2012 10,750.00p 11,850.00p 10,440.00p 10,440.00p 0
02/10/2012 10,750.00p 10,800.00p 10,440.00p 10,440.00p 4364
01/10/2012 15,000.00p 15,000.00p 10,200.00p 10,750.00p 3736
28/09/2012 10,180.00p 10,500.00p 10,160.00p 10,200.00p 2869
27/09/2012 9,825.00p 10,250.00p 9,800.00p 10,130.00p 5988
26/09/2012 10,250.00p 10,250.00p 10,150.00p 10,250.00p 4709
25/09/2012 10,080.00p 10,250.00p 9,975.00p 10,250.00p 6330
24/09/2012 10,200.00p 10,200.00p 10,100.00p 10,200.00p 88
21/09/2012 10,000.00p 10,200.00p 10,000.00p 10,150.00p 376
20/09/2012 10,250.00p 10,250.00p 9,850.00p 10,250.00p 733
19/09/2012 10,150.00p 10,150.00p 10,150.00p 10,150.00p 33
18/09/2012 10,250.00p 10,250.00p 10,250.00p 10,250.00p 1555
17/09/2012 9,900.00p 10,250.00p 9,900.00p 10,250.00p 15149
14/09/2012 9,600.00p 9,805.00p 9,580.00p 9,750.00p 16713
13/09/2012 9,500.00p 9,590.00p 9,110.00p 9,590.00p 1297
12/09/2012 9,555.00p 9,555.00p 9,500.00p 9,500.00p 12170
11/09/2012 9,490.00p 9,500.00p 9,490.00p 9,500.00p 1560
10/09/2012 9,595.00p 9,600.00p 9,172.50p 9,600.00p 0
07/09/2012 9,595.00p 9,600.00p 9,500.00p 9,600.00p 1360
06/09/2012 9,700.00p 9,700.00p 9,145.00p 9,700.00p 0
05/09/2012 9,700.00p 9,700.00p 9,700.00p 9,700.00p 405
04/09/2012 9,700.00p 9,700.00p 9,650.00p 9,700.00p 1005
03/09/2012 9,750.00p 9,750.00p 9,750.00p 9,750.00p 1000
31/08/2012 9,700.00p 9,700.00p 9,700.00p 9,700.00p 585
30/08/2012 9,500.00p 9,755.00p 9,500.00p 9,750.00p 7851
29/08/2012 9,750.00p 9,750.00p 9,700.00p 9,750.00p 8266
28/08/2012 9,500.00p 10,000.00p 9,500.00p 9,880.00p 15558
24/08/2012 9,810.00p 9,810.00p 9,810.00p 9,810.00p 300
23/08/2012 9,200.00p 9,802.50p 9,200.00p 9,500.00p 0
22/08/2012 9,200.00p 9,652.50p 9,200.00p 9,500.00p 0
21/08/2012 9,200.00p 9,500.00p 9,200.00p 9,500.00p 2031
20/08/2012 9,000.00p 9,300.00p 9,000.00p 9,300.00p 1405
17/08/2012 8,900.00p 9,200.00p 8,300.00p 9,000.00p 0
16/08/2012 8,900.00p 9,102.50p 8,300.00p 9,000.00p 0
15/08/2012 8,900.00p 9,000.00p 8,800.00p 9,000.00p 4373
14/08/2012 8,900.00p 8,950.00p 8,225.00p 8,950.00p 1143
13/08/2012 9,200.00p 9,200.00p 8,250.00p 9,200.00p 0
10/08/2012 9,200.00p 9,200.00p 8,250.00p 9,200.00p 0
09/08/2012 9,200.00p 9,200.00p 9,100.00p 9,200.00p 721
08/08/2012 8,850.00p 9,050.00p 8,850.00p 8,900.00p 3987
07/08/2012 9,000.00p 9,000.00p 8,800.00p 8,855.00p 3099
06/08/2012 8,900.00p 9,200.00p 8,800.00p 8,900.00p 28547
03/08/2012 8,225.00p 9,300.00p 8,225.00p 9,100.00p 14309
02/08/2012 8,200.00p 8,360.00p 8,200.00p 8,360.00p 201
01/08/2012 8,500.00p 8,500.00p 8,250.00p 8,250.00p 150
31/07/2012 8,250.00p 8,300.00p 8,010.00p 8,250.00p 6503
30/07/2012 8,250.00p 8,250.00p 8,250.00p 8,250.00p 500
27/07/2012 8,000.00p 8,010.00p 7,900.00p 8,000.00p 25662
26/07/2012 7,775.00p 8,005.00p 7,700.00p 8,000.00p 52526
25/07/2012 8,000.00p 8,000.00p 8,000.00p 8,000.00p 500
24/07/2012 8,000.00p 8,000.00p 7,959.46p 8,000.00p 120873
23/07/2012 8,010.00p 8,010.00p 7,900.00p 8,000.00p 1884
20/07/2012 8,755.00p 8,755.00p 8,370.00p 8,400.00p 46485
19/07/2012 8,500.00p 8,755.00p 8,400.00p 8,500.00p 55804
18/07/2012 8,250.00p 8,575.00p 8,250.00p 8,500.00p 16127
17/07/2012 8,445.00p 8,500.00p 8,000.00p 8,500.00p 16315

*Close Price adjusted for both dividends and splits