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
03/06/2011 10,990.00p 11,000.00p 10,460.00p 10,460.00p 126
02/06/2011 10,160.00p 10,160.00p 10,160.00p 10,160.00p 2
01/06/2011 10,990.00p 11,000.00p 10,550.00p 10,550.00p 162
31/05/2011 10,750.00p 11,000.00p 10,500.00p 11,000.00p 1837
27/05/2011 10,020.00p 11,000.00p 10,020.00p 10,500.00p 1427
26/05/2011 10,970.00p 11,250.00p 10,600.00p 10,600.00p 38682
25/05/2011 10,980.00p 11,600.00p 10,010.00p 10,980.00p 0
24/05/2011 10,980.00p 10,980.00p 10,010.00p 10,980.00p 0
23/05/2011 10,600.00p 10,610.00p 10,010.00p 10,010.00p 5988
20/05/2011 10,600.00p 11,000.00p 10,600.00p 10,600.00p 2241
19/05/2011 10,600.00p 10,880.00p 10,600.00p 10,700.00p 779
18/05/2011 11,150.00p 11,150.00p 10,600.00p 10,800.00p 906
17/05/2011 10,600.00p 11,000.00p 10,600.00p 10,990.00p 68
16/05/2011 10,600.00p 11,050.00p 10,600.00p 10,900.00p 3554
13/05/2011 11,200.00p 11,480.00p 10,600.00p 10,610.00p 7691
12/05/2011 11,100.00p 11,250.00p 10,500.00p 11,120.00p 2980
11/05/2011 11,470.00p 11,470.00p 11,110.00p 11,400.00p 2075
10/05/2011 11,490.00p 11,490.00p 11,490.00p 11,490.00p 1
09/05/2011 11,490.00p 11,500.00p 11,489.00p 11,500.00p 350
06/05/2011 11,500.00p 11,500.00p 10,500.00p 11,440.00p 6598
05/05/2011 12,000.00p 12,000.00p 11,800.00p 11,800.00p 2729
04/05/2011 12,250.00p 12,250.00p 12,000.00p 12,180.00p 13353
03/05/2011 12,400.00p 12,400.00p 11,850.00p 12,200.00p 3852
28/04/2011 11,500.00p 12,400.00p 11,500.00p 11,870.00p 2671
27/04/2011 12,300.00p 12,300.00p 11,600.00p 11,630.00p 646
26/04/2011 12,300.00p 12,300.00p 11,570.00p 11,570.00p 5685
21/04/2011 12,100.00p 12,300.00p 12,100.00p 12,240.00p 1225
20/04/2011 12,200.00p 12,250.00p 12,150.00p 12,170.00p 22419
19/04/2011 12,250.00p 12,400.00p 12,210.00p 12,210.00p 12639
18/04/2011 12,200.00p 12,400.00p 12,200.00p 12,250.00p 686
15/04/2011 12,400.00p 12,500.00p 12,200.00p 12,210.00p 4132
14/04/2011 12,750.00p 12,750.00p 12,210.00p 12,620.00p 3389
13/04/2011 12,770.00p 12,770.00p 12,700.00p 12,750.00p 4134
12/04/2011 12,850.00p 12,850.00p 12,770.00p 12,770.00p 220
11/04/2011 12,900.00p 12,900.00p 12,700.00p 12,770.00p 124
08/04/2011 12,850.00p 13,000.00p 12,840.00p 12,850.00p 10939
07/04/2011 12,600.00p 12,600.00p 12,600.00p 12,600.00p 8
06/04/2011 12,500.00p 12,500.00p 12,500.00p 12,500.00p 70
05/04/2011 12,500.00p 12,500.00p 12,300.00p 12,500.00p 5116
04/04/2011 12,350.00p 12,350.00p 12,240.00p 12,350.00p 499
01/04/2011 12,350.00p 12,350.00p 12,200.00p 12,350.00p 3015
31/03/2011 12,150.00p 12,350.00p 12,100.00p 12,350.00p 259
30/03/2011 12,000.00p 12,125.00p 12,000.00p 12,100.00p 56728
29/03/2011 11,950.00p 12,200.00p 11,750.00p 11,980.00p 14308
28/03/2011 11,890.00p 12,300.00p 11,890.00p 12,300.00p 251
25/03/2011 12,300.00p 12,300.00p 12,100.00p 12,300.00p 4024
24/03/2011 12,300.00p 12,410.00p 12,300.00p 12,300.00p 471
23/03/2011 11,990.00p 12,500.00p 11,990.00p 12,400.00p 5886
22/03/2011 11,990.00p 11,990.00p 11,750.00p 11,990.00p 15655
21/03/2011 11,220.00p 11,990.00p 11,220.00p 11,990.00p 11956
18/03/2011 11,580.00p 11,700.00p 11,400.00p 11,580.00p 2873
17/03/2011 11,500.00p 12,130.00p 11,200.00p 11,700.00p 0
16/03/2011 11,500.00p 11,780.00p 11,200.00p 11,780.00p 6549
15/03/2011 12,000.00p 12,000.00p 11,900.00p 12,000.00p 1482
14/03/2011 12,400.00p 12,400.00p 12,400.00p 12,400.00p 200
11/03/2011 12,400.00p 12,400.00p 12,000.00p 12,000.00p 9176
10/03/2011 12,800.00p 12,800.00p 12,200.00p 12,200.00p 3926
09/03/2011 12,800.00p 12,800.00p 12,250.00p 12,250.00p 143
08/03/2011 12,630.00p 12,810.00p 12,630.00p 12,800.00p 7054
07/03/2011 12,990.00p 13,000.00p 12,990.00p 13,000.00p 200
04/03/2011 12,990.00p 12,990.00p 12,880.00p 12,880.00p 200
03/03/2011 12,600.00p 12,600.00p 12,250.00p 12,600.00p 583
02/03/2011 12,520.00p 12,600.00p 12,400.00p 12,570.00p 2815
01/03/2011 12,530.00p 12,760.00p 12,530.00p 12,530.00p 24896
28/02/2011 12,770.00p 12,990.00p 12,260.00p 12,990.00p 224
25/02/2011 12,200.00p 12,250.00p 12,120.00p 12,250.00p 41511
24/02/2011 12,490.00p 12,490.00p 12,200.00p 12,200.00p 1139
23/02/2011 12,600.00p 12,600.00p 12,250.00p 12,250.00p 5417
22/02/2011 12,360.00p 12,800.00p 12,360.00p 12,600.00p 1227
21/02/2011 13,000.00p 13,000.00p 12,705.00p 12,900.00p 0
18/02/2011 13,000.00p 13,000.00p 12,900.00p 12,900.00p 870
17/02/2011 13,000.00p 13,000.00p 12,600.00p 12,800.00p 5581
16/02/2011 13,000.00p 13,000.00p 12,850.00p 12,850.00p 950
15/02/2011 13,000.00p 13,000.00p 12,250.00p 12,850.00p 13409
14/02/2011 13,300.00p 13,300.00p 12,820.00p 12,820.00p 4814
11/02/2011 12,300.00p 13,300.00p 12,200.00p 13,300.00p 25863
10/02/2011 12,500.00p 12,500.00p 11,750.00p 12,200.00p 0
09/02/2011 12,500.00p 12,500.00p 11,750.00p 12,200.00p 1229
08/02/2011 12,500.00p 12,500.00p 12,100.00p 12,200.00p 3312
07/02/2011 12,000.00p 12,200.00p 12,000.00p 12,200.00p 1548
04/02/2011 12,100.00p 12,100.00p 11,900.00p 12,100.00p 11489
03/02/2011 12,200.00p 12,200.00p 12,100.00p 12,200.00p 3472
02/02/2011 12,200.00p 12,200.00p 12,100.00p 12,200.00p 1693
01/02/2011 12,200.00p 12,250.00p 11,600.00p 11,950.00p 10494
31/01/2011 12,740.00p 12,750.00p 12,250.00p 12,270.00p 3130
28/01/2011 12,800.00p 12,800.00p 12,800.00p 12,800.00p 11504
27/01/2011 12,950.00p 12,990.00p 12,950.00p 12,950.00p 6991
26/01/2011 12,990.00p 12,990.00p 12,750.00p 12,990.00p 5391
25/01/2011 12,400.00p 13,000.00p 11,780.00p 12,990.00p 6894
24/01/2011 13,000.00p 13,000.00p 13,000.00p 13,000.00p 2278
21/01/2011 13,000.00p 13,150.00p 13,000.00p 13,000.00p 4700
20/01/2011 13,300.00p 13,300.00p 13,000.00p 13,000.00p 13029
19/01/2011 13,000.00p 13,600.00p 13,000.00p 13,310.00p 38327
18/01/2011 13,600.00p 13,600.00p 13,000.00p 13,000.00p 456
17/01/2011 13,500.00p 13,500.00p 13,000.00p 13,000.00p 1664
14/01/2011 13,000.00p 13,500.00p 13,000.00p 13,000.00p 19957
13/01/2011 12,800.00p 13,060.00p 12,800.00p 13,000.00p 35040
12/01/2011 13,000.00p 13,550.00p 12,750.00p 12,750.00p 10108
11/01/2011 12,750.00p 13,250.00p 12,750.00p 13,250.00p 4644
10/01/2011 12,750.00p 12,750.00p 12,750.00p 12,750.00p 26048
07/01/2011 12,500.00p 12,750.00p 12,500.00p 12,750.00p 62703
06/01/2011 12,100.00p 12,300.00p 12,100.00p 12,300.00p 446
05/01/2011 12,000.00p 12,250.00p 12,000.00p 12,000.00p 3374
04/01/2011 12,000.00p 12,300.00p 12,000.00p 12,100.00p 4829
31/12/2010 12,000.00p 12,300.00p 12,000.00p 12,300.00p 5050
30/12/2010 11,500.00p 12,150.00p 11,490.00p 12,000.00p 23250
29/12/2010 11,500.00p 11,500.00p 11,500.00p 11,500.00p 5300
24/12/2010 10,990.00p 10,990.00p 10,990.00p 10,990.00p 50
23/12/2010 11,490.00p 11,500.00p 11,480.00p 11,500.00p 2058
22/12/2010 11,500.00p 11,500.00p 11,500.00p 11,500.00p 714
21/12/2010 11,490.00p 11,500.00p 11,490.00p 11,500.00p 1947
20/12/2010 11,510.00p 11,510.00p 11,500.00p 11,500.00p 150
17/12/2010 11,010.00p 11,500.00p 11,010.00p 11,500.00p 30486
16/12/2010 11,750.00p 11,750.00p 11,500.00p 11,500.00p 2919
15/12/2010 11,310.00p 11,750.00p 11,310.00p 11,750.00p 7746
14/12/2010 11,900.00p 12,270.00p 11,900.00p 11,900.00p 8669
13/12/2010 12,070.00p 12,070.00p 11,750.00p 11,800.00p 2105
10/12/2010 11,400.00p 12,000.00p 11,200.00p 11,500.00p 9631
09/12/2010 11,350.00p 11,400.00p 11,250.00p 11,390.00p 3050
08/12/2010 11,400.00p 11,400.00p 11,220.00p 11,400.00p 11934
07/12/2010 11,470.00p 11,470.00p 11,190.00p 11,400.00p 31181
06/12/2010 11,600.00p 11,600.00p 11,150.00p 11,300.00p 6101
03/12/2010 11,750.00p 11,750.00p 11,510.00p 11,510.00p 1205
02/12/2010 11,750.00p 11,750.00p 11,750.00p 11,750.00p 1361
01/12/2010 11,750.00p 11,750.00p 11,500.00p 11,750.00p 2357
30/11/2010 11,250.00p 11,500.00p 11,250.00p 11,500.00p 4294
29/11/2010 11,500.00p 11,500.00p 11,020.00p 11,200.00p 2946
26/11/2010 11,500.00p 11,500.00p 10,850.00p 11,200.00p 1715
25/11/2010 11,500.00p 11,500.00p 11,310.00p 11,310.00p 837
24/11/2010 11,390.00p 11,500.00p 11,000.00p 11,500.00p 1347
23/11/2010 11,500.00p 11,740.00p 11,500.00p 11,740.00p 2592
22/11/2010 11,500.00p 11,770.00p 11,500.00p 11,500.00p 4636
19/11/2010 11,150.00p 11,500.00p 11,000.00p 11,500.00p 10180
18/11/2010 11,500.00p 11,500.00p 11,000.00p 11,000.00p 12917
17/11/2010 11,250.00p 11,500.00p 11,250.00p 11,500.00p 2863
16/11/2010 11,500.00p 11,500.00p 11,250.00p 11,250.00p 1305
15/11/2010 11,250.00p 11,970.00p 11,180.00p 11,970.00p 1733
12/11/2010 11,740.00p 11,750.00p 11,250.00p 11,250.00p 25786
11/11/2010 11,500.00p 11,750.00p 11,010.00p 11,500.00p 9345
10/11/2010 10,750.00p 11,750.00p 10,750.00p 11,000.00p 8370
09/11/2010 10,550.00p 10,650.00p 10,550.00p 10,650.00p 9265
08/11/2010 10,500.00p 10,700.00p 10,500.00p 10,500.00p 722
05/11/2010 10,700.00p 10,700.00p 10,450.00p 10,500.00p 2231
04/11/2010 10,510.00p 10,750.00p 10,000.00p 10,750.00p 1343
03/11/2010 10,680.00p 10,750.00p 10,680.00p 10,740.00p 11560
02/11/2010 10,500.00p 10,750.00p 10,500.00p 10,750.00p 3431
01/11/2010 10,600.00p 10,750.00p 10,500.00p 10,650.00p 25972
29/10/2010 10,600.00p 10,600.00p 10,600.00p 10,600.00p 215
28/10/2010 10,550.00p 10,750.00p 10,550.00p 10,650.00p 1044
27/10/2010 10,600.00p 10,652.30p 10,600.00p 10,600.00p 650
26/10/2010 10,580.00p 10,590.00p 10,500.00p 10,500.00p 750
25/10/2010 10,700.00p 10,700.00p 10,590.00p 10,590.00p 1002
22/10/2010 10,750.00p 10,750.00p 10,360.00p 10,500.00p 263
21/10/2010 10,590.00p 10,650.00p 0.00p 10,650.00p 548
20/10/2010 10,720.00p 10,720.00p 9,200.00p 10,590.00p 2213
19/10/2010 10,500.00p 10,700.00p 10,500.00p 10,700.00p 1786
18/10/2010 10,500.00p 10,900.00p 10,000.00p 10,300.00p 6258
15/10/2010 9,900.00p 10,500.00p 9,900.00p 10,250.00p 19855
14/10/2010 9,800.00p 10,000.00p 9,800.00p 9,950.00p 24934
13/10/2010 9,800.00p 9,800.00p 9,800.00p 9,800.00p 294
12/10/2010 9,700.00p 9,800.00p 9,700.00p 9,800.00p 21260
11/10/2010 9,500.00p 9,800.00p 9,500.00p 9,800.00p 34357
08/10/2010 9,500.00p 9,750.00p 9,500.00p 9,500.00p 38007
07/10/2010 9,500.00p 9,750.00p 9,500.00p 9,500.00p 6307
06/10/2010 9,500.00p 9,500.00p 9,500.00p 9,500.00p 1580
05/10/2010 8,750.00p 9,980.00p 8,750.00p 9,750.00p 42891
04/10/2010 8,200.00p 9,000.00p 8,200.00p 8,560.00p 16421
01/10/2010 8,000.00p 8,200.00p 8,000.00p 8,200.00p 16949
30/09/2010 7,990.00p 8,205.00p 7,760.00p 8,000.00p 11959
29/09/2010 8,000.00p 8,000.00p 7,250.00p 8,000.00p 10642
28/09/2010 7,750.00p 8,010.00p 7,750.00p 8,000.00p 240690
27/09/2010 7,750.00p 7,750.00p 7,750.00p 7,750.00p 10
24/09/2010 7,500.00p 8,000.00p 7,500.00p 7,620.00p 165
23/09/2010 7,400.00p 7,400.00p 7,200.00p 7,200.00p 0
22/09/2010 7,100.00p 7,200.00p 7,100.00p 7,200.00p 473
21/09/2010 7,300.00p 7,300.00p 7,300.00p 7,300.00p 4714
20/09/2010 7,245.00p 7,250.00p 7,245.00p 7,245.00p 22
17/09/2010 7,200.00p 7,300.00p 7,200.00p 7,260.00p 733
16/09/2010 7,000.00p 7,150.00p 7,000.00p 7,150.00p 4212
15/09/2010 7,300.00p 7,300.00p 7,050.00p 7,050.00p 718
14/09/2010 7,300.00p 7,300.00p 7,300.00p 7,300.00p 9
13/09/2010 7,200.00p 7,300.00p 6,980.00p 7,300.00p 2313
10/09/2010 7,100.00p 7,100.00p 6,770.00p 6,990.00p 920
09/09/2010 6,850.00p 7,100.00p 6,850.00p 7,100.00p 0
08/09/2010 6,680.00p 7,100.00p 6,680.00p 7,100.00p 1048
07/09/2010 7,100.00p 7,100.00p 7,100.00p 7,100.00p 223
06/09/2010 7,200.00p 7,200.00p 7,200.00p 7,200.00p 263
03/09/2010 7,200.00p 7,200.00p 7,150.00p 7,200.00p 19844
02/09/2010 7,500.00p 7,500.00p 7,250.00p 7,350.00p 134
01/09/2010 7,300.00p 7,400.00p 7,100.00p 7,400.00p 163254
31/08/2010 6,900.00p 7,000.00p 6,800.00p 7,000.00p 12045
27/08/2010 6,500.00p 6,800.00p 6,500.00p 6,800.00p 3726
26/08/2010 6,470.00p 6,550.00p 6,110.00p 6,550.00p 7010
25/08/2010 6,310.00p 6,470.00p 6,100.00p 6,100.00p 1940
24/08/2010 6,000.00p 6,430.00p 6,000.00p 6,000.00p 2245
23/08/2010 6,400.00p 6,500.00p 6,400.00p 6,500.00p 3547
20/08/2010 6,500.00p 6,500.00p 6,000.00p 6,350.00p 7876
19/08/2010 6,450.00p 6,450.00p 6,420.00p 6,420.00p 15288
18/08/2010 7,200.00p 7,200.00p 6,410.00p 6,410.00p 0
17/08/2010 6,410.00p 6,550.00p 6,300.00p 6,410.00p 7798

*Close Price adjusted for both dividends and splits