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
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
16/07/2012 8,500.00p 8,500.00p 8,400.00p 8,400.00p 550
13/07/2012 8,400.00p 8,500.00p 8,400.00p 8,500.00p 4874
12/07/2012 8,395.00p 8,400.00p 8,250.00p 8,250.00p 2954
11/07/2012 8,500.00p 8,520.00p 8,250.00p 8,250.00p 9324
10/07/2012 8,400.00p 8,450.00p 8,305.00p 8,450.00p 1955
09/07/2012 8,250.00p 8,350.00p 8,250.00p 8,350.00p 2200
06/07/2012 8,490.00p 8,500.00p 8,400.00p 8,400.00p 16955
05/07/2012 8,500.00p 11,775.00p 8,200.00p 8,200.00p 0
04/07/2012 8,500.00p 8,500.00p 8,200.00p 8,200.00p 1026
03/07/2012 8,500.00p 8,700.00p 8,341.20p 8,430.00p 1755
02/07/2012 8,600.00p 8,800.00p 8,600.00p 8,600.00p 3302
29/06/2012 9,000.00p 9,000.00p 8,025.00p 8,500.00p 8538
28/06/2012 8,650.00p 8,650.00p 8,500.00p 8,500.00p 203
27/06/2012 8,495.00p 8,660.00p 8,495.00p 8,660.00p 37
26/06/2012 9,100.00p 9,130.00p 8,650.00p 8,650.00p 4133
25/06/2012 8,500.00p 8,500.00p 8,500.00p 8,500.00p 1085
22/06/2012 9,000.00p 9,005.00p 8,850.00p 8,850.00p 27418
21/06/2012 9,010.00p 9,010.00p 8,195.00p 9,000.00p 12175
20/06/2012 9,295.00p 9,295.00p 9,250.00p 9,250.00p 1505
19/06/2012 9,400.00p 9,400.00p 9,400.00p 9,400.00p 200
18/06/2012 9,500.00p 9,500.00p 9,010.00p 9,450.00p 8063
15/06/2012 9,500.00p 9,500.00p 9,010.00p 9,450.00p 2514
14/06/2012 9,500.00p 9,500.00p 9,400.00p 9,500.00p 3097
13/06/2012 9,495.00p 9,500.00p 9,495.00p 9,500.00p 37
12/06/2012 9,055.00p 9,645.00p 9,055.00p 9,635.00p 2519
11/06/2012 9,700.00p 9,700.00p 9,650.00p 9,650.00p 13
08/06/2012 9,010.00p 9,700.00p 9,010.00p 9,700.00p 313
07/06/2012 9,750.00p 9,750.00p 9,500.00p 9,700.00p 1826
06/06/2012 9,700.00p 9,750.00p 9,700.00p 9,750.00p 127
01/06/2012 9,750.00p 9,750.00p 9,500.00p 9,500.00p 6240
31/05/2012 9,750.00p 9,750.00p 9,750.00p 9,750.00p 4930
30/05/2012 9,500.00p 10,000.00p 9,500.00p 10,000.00p 4667
29/05/2012 9,300.00p 9,505.00p 9,300.00p 9,300.00p 3892
28/05/2012 9,200.00p 9,300.00p 9,150.00p 9,300.00p 2180
25/05/2012 9,150.00p 9,200.00p 9,150.00p 9,200.00p 1693
24/05/2012 9,005.00p 9,180.00p 9,000.00p 9,180.00p 1165
23/05/2012 9,000.00p 9,000.00p 9,000.00p 9,000.00p 27940
22/05/2012 8,900.00p 9,000.00p 8,750.00p 8,900.00p 137
21/05/2012 8,950.00p 8,950.00p 8,900.00p 8,900.00p 100
18/05/2012 9,000.00p 9,500.00p 9,000.00p 9,000.00p 3234
17/05/2012 8,995.00p 8,995.00p 8,900.00p 8,900.00p 248
16/05/2012 9,250.00p 9,500.00p 8,500.00p 8,500.00p 1596
15/05/2012 9,300.00p 9,500.00p 9,250.00p 9,250.00p 363
14/05/2012 9,605.00p 9,605.00p 9,100.00p 9,280.00p 1204
11/05/2012 10,330.00p 10,330.00p 9,790.00p 9,800.00p 596
10/05/2012 9,970.00p 9,970.00p 9,850.00p 9,850.00p 10
09/05/2012 9,850.00p 9,850.00p 9,500.00p 9,500.00p 175
08/05/2012 10,400.00p 10,400.00p 9,790.00p 9,790.00p 285
04/05/2012 10,200.00p 10,400.00p 10,200.00p 10,400.00p 127
03/05/2012 10,550.00p 10,550.00p 10,500.00p 10,500.00p 1735
02/05/2012 10,750.00p 10,750.00p 10,500.00p 10,550.00p 7665
01/05/2012 10,400.00p 10,400.00p 10,400.00p 10,400.00p 751
30/04/2012 11,500.00p 11,500.00p 10,720.00p 10,750.00p 67
27/04/2012 9,805.00p 10,100.00p 9,805.00p 10,100.00p 2341
26/04/2012 9,800.00p 10,000.00p 9,800.00p 9,955.00p 376
25/04/2012 10,300.00p 10,300.00p 9,900.00p 9,950.00p 722
24/04/2012 10,300.00p 10,300.00p 9,810.00p 9,970.00p 741
23/04/2012 10,000.00p 10,290.00p 9,990.00p 10,000.00p 583
20/04/2012 10,300.00p 10,300.00p 9,390.00p 10,150.00p 0
19/04/2012 10,300.00p 10,300.00p 9,390.00p 10,150.00p 0
18/04/2012 10,300.00p 10,300.00p 10,010.00p 10,150.00p 642
17/04/2012 10,350.00p 10,350.00p 10,230.00p 10,300.00p 147953
16/04/2012 10,460.00p 10,470.00p 10,350.00p 10,400.00p 450
13/04/2012 10,400.00p 10,940.00p 10,000.00p 10,500.00p 3602
12/04/2012 10,400.00p 10,480.00p 10,200.00p 10,400.00p 492
11/04/2012 10,570.00p 10,570.00p 10,470.00p 10,470.00p 475
10/04/2012 10,850.00p 11,171.20p 9,775.00p 11,100.00p 18770
05/04/2012 10,560.00p 11,500.00p 10,500.00p 10,900.00p 877
04/04/2012 11,500.00p 12,000.00p 10,800.00p 10,800.00p 542
03/04/2012 11,700.00p 11,700.00p 11,000.00p 11,070.00p 659
02/04/2012 11,150.00p 11,200.00p 10,900.00p 11,170.00p 1993
30/03/2012 11,110.00p 11,300.00p 11,110.00p 11,190.00p 178
29/03/2012 11,310.00p 11,310.00p 11,200.00p 11,290.00p 1468
28/03/2012 11,700.00p 11,700.00p 11,370.00p 11,390.00p 4853
27/03/2012 12,000.00p 12,000.00p 11,550.00p 11,700.00p 15740
26/03/2012 11,700.00p 12,010.00p 11,600.00p 12,000.00p 6453
23/03/2012 12,000.00p 12,000.00p 11,500.00p 11,700.00p 0
22/03/2012 12,000.00p 12,000.00p 11,500.00p 11,700.00p 1070
21/03/2012 11,500.00p 12,000.00p 11,500.00p 12,000.00p 3
20/03/2012 12,000.00p 12,000.00p 12,000.00p 12,000.00p 262
19/03/2012 11,940.00p 12,010.00p 11,940.00p 12,000.00p 1739
16/03/2012 11,950.00p 11,950.00p 11,950.00p 11,950.00p 420
15/03/2012 11,500.00p 11,950.00p 11,000.00p 11,950.00p 3131
14/03/2012 11,600.00p 11,900.00p 11,510.00p 11,900.00p 335
13/03/2012 11,950.00p 11,950.00p 11,750.00p 11,900.00p 4963
12/03/2012 11,850.00p 11,950.00p 11,850.00p 11,850.00p 1300
09/03/2012 11,950.00p 11,950.00p 11,900.00p 11,900.00p 16722
08/03/2012 11,950.00p 11,950.00p 11,950.00p 11,950.00p 150
07/03/2012 12,000.00p 12,000.00p 11,950.00p 11,950.00p 1344
06/03/2012 11,950.00p 12,000.00p 11,950.00p 12,000.00p 5543
05/03/2012 11,810.00p 12,000.00p 11,800.00p 11,880.00p 3078
02/03/2012 12,000.00p 12,000.00p 11,750.00p 11,750.00p 634
01/03/2012 11,750.00p 11,750.00p 11,400.00p 11,400.00p 5070
29/02/2012 11,720.00p 11,720.00p 11,400.00p 11,400.00p 690
28/02/2012 11,740.00p 11,750.00p 11,740.00p 11,750.00p 1428
27/02/2012 11,740.00p 11,750.00p 11,740.00p 11,750.00p 858
24/02/2012 11,250.00p 11,750.00p 11,250.00p 11,750.00p 703

*Close Price adjusted for both dividends and splits