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
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
23/02/2012 11,490.00p 11,500.00p 11,490.00p 11,500.00p 992
22/02/2012 11,490.00p 11,490.00p 11,440.00p 11,490.00p 12054
21/02/2012 11,450.00p 11,490.00p 11,250.00p 11,450.00p 3607
20/02/2012 11,410.00p 11,500.00p 11,410.00p 11,500.00p 3202
17/02/2012 11,200.00p 11,490.00p 11,200.00p 11,300.00p 10950
16/02/2012 11,000.00p 11,200.00p 10,810.00p 11,150.00p 7862
15/02/2012 11,020.00p 11,400.00p 11,016.69p 11,180.00p 10509
14/02/2012 11,030.00p 11,490.00p 11,016.69p 11,270.00p 1850
13/02/2012 10,900.00p 11,300.00p 10,900.00p 11,240.00p 7014
10/02/2012 11,000.00p 11,240.00p 11,000.00p 11,000.00p 14372
09/02/2012 11,100.00p 11,250.00p 11,000.00p 11,050.00p 4426
08/02/2012 11,010.00p 11,200.00p 11,010.00p 11,100.00p 5046
07/02/2012 11,050.00p 11,130.00p 11,050.00p 11,050.00p 4
06/02/2012 11,200.00p 11,200.00p 11,010.00p 11,020.00p 168
03/02/2012 11,000.00p 11,180.00p 11,000.00p 11,150.00p 983
02/02/2012 11,000.00p 11,000.00p 10,850.00p 11,000.00p 361
01/02/2012 10,900.00p 11,000.00p 10,750.00p 11,000.00p 15884
31/01/2012 11,000.00p 11,000.00p 10,750.00p 10,900.00p 9520
30/01/2012 11,000.00p 11,000.00p 10,750.00p 11,000.00p 5278
27/01/2012 10,800.00p 11,000.00p 10,760.00p 11,000.00p 16359
26/01/2012 10,200.00p 10,770.00p 10,200.00p 10,770.00p 11326
25/01/2012 9,800.00p 10,100.00p 9,800.00p 10,100.00p 2024
24/01/2012 9,750.00p 9,900.00p 9,675.00p 9,900.00p 346
23/01/2012 9,850.00p 9,900.00p 9,750.00p 9,900.00p 3425
20/01/2012 9,800.00p 10,000.00p 9,800.00p 9,800.00p 483
19/01/2012 9,900.00p 9,900.00p 9,705.00p 9,760.00p 16016
18/01/2012 10,000.00p 10,000.00p 9,850.00p 9,895.00p 128
17/01/2012 9,750.00p 10,000.00p 9,415.00p 10,000.00p 1666
16/01/2012 9,750.00p 9,750.00p 9,405.00p 9,405.00p 3132
13/01/2012 9,320.00p 9,985.00p 9,100.00p 9,790.00p 416
12/01/2012 9,600.00p 9,600.00p 9,210.00p 9,210.00p 224
11/01/2012 9,420.00p 9,500.00p 9,235.00p 9,235.00p 9280
10/01/2012 9,000.00p 9,695.00p 9,000.00p 9,310.00p 6541
09/01/2012 9,000.00p 9,995.00p 8,495.00p 9,900.00p 160
06/01/2012 9,730.00p 9,900.00p 9,000.00p 9,750.00p 0
05/01/2012 9,730.00p 9,900.00p 9,730.00p 9,750.00p 10651
04/01/2012 8,020.00p 9,745.00p 8,020.00p 9,555.00p 1705
03/01/2012 8,010.00p 10,390.00p 8,010.00p 9,750.00p 15101
30/12/2011 9,505.00p 9,900.00p 9,500.00p 9,700.00p 788
29/12/2011 8,015.00p 9,500.00p 8,015.00p 9,500.00p 228
28/12/2011 9,490.00p 9,500.00p 8,995.00p 9,180.00p 5062
23/12/2011 9,750.00p 10,000.00p 9,245.00p 9,500.00p 0
22/12/2011 9,750.00p 10,000.00p 9,500.00p 9,500.00p 3243
21/12/2011 9,990.00p 9,990.00p 9,500.00p 9,750.00p 5723
20/12/2011 9,750.00p 9,970.00p 9,500.00p 9,900.00p 2864
19/12/2011 9,800.00p 9,900.00p 9,400.00p 9,780.00p 1257
16/12/2011 9,500.00p 9,850.00p 9,250.00p 9,750.00p 3951
15/12/2011 9,500.00p 9,900.00p 9,500.00p 9,500.00p 331
14/12/2011 9,400.00p 9,400.00p 9,350.00p 9,350.00p 116
13/12/2011 9,550.00p 9,550.00p 9,350.00p 9,350.00p 7759
12/12/2011 9,620.00p 9,900.00p 9,510.00p 9,700.00p 884
09/12/2011 9,750.00p 9,900.00p 9,650.00p 9,900.00p 1706
08/12/2011 9,550.00p 9,900.00p 9,550.00p 9,750.00p 6842
07/12/2011 9,900.00p 9,900.00p 9,705.00p 9,705.00p 3428
06/12/2011 9,750.00p 9,800.00p 9,750.00p 9,800.00p 2083
05/12/2011 10,000.00p 10,000.00p 10,000.00p 10,000.00p 150
02/12/2011 9,200.00p 9,800.00p 9,200.00p 9,700.00p 3910
01/12/2011 8,600.00p 9,300.00p 8,600.00p 9,300.00p 1103
30/11/2011 9,000.00p 9,000.00p 8,990.00p 9,000.00p 4896
29/11/2011 9,150.00p 9,150.00p 9,150.00p 9,150.00p 104
28/11/2011 9,190.00p 9,190.00p 9,000.00p 9,000.00p 637
25/11/2011 9,000.00p 9,000.00p 8,900.00p 9,000.00p 1637
24/11/2011 9,005.00p 9,005.00p 8,985.00p 9,000.00p 2763
23/11/2011 9,005.00p 9,145.00p 9,005.00p 9,145.00p 509
22/11/2011 9,195.00p 9,200.00p 9,000.00p 9,180.00p 1159
21/11/2011 9,000.00p 9,195.00p 9,000.00p 9,195.00p 5498
18/11/2011 8,500.00p 9,000.00p 8,350.00p 9,000.00p 5027
17/11/2011 8,350.00p 8,350.00p 8,350.00p 8,350.00p 2500
16/11/2011 8,300.00p 8,305.00p 8,300.00p 8,300.00p 1318
15/11/2011 8,200.00p 8,250.00p 8,010.00p 8,210.00p 5058
14/11/2011 8,400.00p 8,400.00p 8,200.00p 8,200.00p 16955
11/11/2011 8,295.00p 8,295.00p 8,295.00p 8,295.00p 4
10/11/2011 8,005.00p 8,250.00p 8,000.00p 8,150.00p 11747
09/11/2011 8,495.00p 8,495.00p 8,000.00p 8,150.00p 2745
08/11/2011 8,300.00p 8,300.00p 8,000.00p 8,295.00p 4247
07/11/2011 8,000.00p 8,300.00p 7,990.00p 8,300.00p 3309
04/11/2011 8,000.00p 8,100.00p 8,000.00p 8,100.00p 569
03/11/2011 8,015.00p 8,100.00p 8,010.00p 8,100.00p 41
02/11/2011 7,855.00p 8,100.00p 7,855.00p 8,100.00p 670
01/11/2011 8,000.00p 8,150.00p 7,950.00p 8,150.00p 6958
31/10/2011 8,295.00p 8,295.00p 8,280.00p 8,280.00p 0
28/10/2011 8,050.00p 8,068.40p 8,050.00p 8,050.00p 2513
27/10/2011 8,000.00p 8,530.00p 7,820.00p 7,950.00p 11555
26/10/2011 8,100.00p 8,100.00p 8,000.00p 8,000.00p 760
25/10/2011 8,250.00p 8,350.00p 8,000.00p 8,300.00p 2486
24/10/2011 8,400.00p 8,400.00p 8,250.00p 8,350.00p 4406
21/10/2011 8,000.00p 8,260.00p 8,000.00p 8,250.00p 750
20/10/2011 7,550.00p 7,850.00p 7,550.00p 7,850.00p 964
19/10/2011 7,650.00p 7,650.00p 7,650.00p 7,650.00p 156
18/10/2011 7,650.00p 7,650.00p 7,650.00p 7,650.00p 4
17/10/2011 7,650.00p 7,650.00p 7,650.00p 7,650.00p 4
14/10/2011 8,000.00p 8,000.00p 7,500.00p 7,650.00p 12718
13/10/2011 7,650.00p 7,710.00p 7,650.00p 7,710.00p 1949
12/10/2011 7,695.00p 7,845.00p 7,600.00p 7,750.00p 9180
11/10/2011 7,500.00p 7,600.00p 7,500.00p 7,600.00p 256
10/10/2011 7,500.00p 7,700.00p 7,015.00p 7,700.00p 5866
07/10/2011 7,000.00p 7,500.00p 7,000.00p 7,500.00p 448
06/10/2011 7,000.00p 7,140.00p 7,000.00p 7,140.00p 140
05/10/2011 6,860.00p 7,140.00p 6,860.00p 7,140.00p 237
04/10/2011 7,190.00p 7,200.00p 6,600.00p 7,190.00p 3277
03/10/2011 7,000.00p 7,400.00p 7,000.00p 7,200.00p 2776
30/09/2011 7,400.00p 7,400.00p 7,200.00p 7,400.00p 333
29/09/2011 7,600.00p 7,790.00p 7,500.00p 7,500.00p 223
28/09/2011 7,830.00p 7,830.00p 7,830.00p 7,830.00p 4
27/09/2011 7,835.00p 7,835.00p 7,500.00p 7,830.00p 230
26/09/2011 7,900.00p 7,900.00p 7,700.00p 7,700.00p 204
23/09/2011 7,800.00p 7,900.00p 7,790.00p 7,900.00p 786
22/09/2011 7,900.00p 7,900.00p 7,750.00p 7,900.00p 172
21/09/2011 7,900.00p 7,900.00p 7,900.00p 7,900.00p 207
20/09/2011 7,900.00p 7,900.00p 7,900.00p 7,900.00p 103
19/09/2011 7,750.00p 7,750.00p 7,750.00p 7,750.00p 6
16/09/2011 8,000.00p 8,000.00p 7,795.00p 7,850.00p 4595
15/09/2011 7,700.00p 8,000.00p 7,700.00p 8,000.00p 50
14/09/2011 7,900.00p 8,000.00p 7,500.00p 8,000.00p 890
13/09/2011 7,500.00p 7,790.00p 7,500.00p 7,790.00p 7399
12/09/2011 7,500.00p 8,000.00p 7,500.00p 7,850.00p 6977
09/09/2011 8,000.00p 8,000.00p 8,000.00p 8,000.00p 14
08/09/2011 7,600.00p 8,200.00p 7,600.00p 8,145.00p 7004
07/09/2011 8,395.00p 8,400.00p 8,200.00p 8,200.00p 804
06/09/2011 7,615.00p 8,400.00p 7,605.00p 8,400.00p 7122
05/09/2011 8,100.00p 8,100.00p 7,910.00p 8,000.00p 886
02/09/2011 8,495.00p 8,500.00p 8,400.00p 8,400.00p 605
01/09/2011 8,300.00p 8,400.00p 8,100.00p 8,100.00p 361
31/08/2011 8,200.00p 8,200.00p 8,000.00p 8,200.00p 34848
30/08/2011 8,490.00p 8,490.00p 7,950.00p 8,000.00p 1916
26/08/2011 8,000.00p 8,500.00p 8,000.00p 8,000.00p 71
25/08/2011 8,260.00p 8,500.00p 8,250.00p 8,500.00p 302
24/08/2011 8,500.00p 8,500.00p 8,500.00p 8,500.00p 242
23/08/2011 8,195.00p 8,500.00p 8,195.00p 8,500.00p 203
22/08/2011 8,145.00p 8,250.00p 8,000.00p 8,250.00p 248
19/08/2011 8,300.00p 8,300.00p 8,300.00p 8,300.00p 90
18/08/2011 8,000.00p 9,750.00p 8,000.00p 8,750.00p 0
17/08/2011 8,000.00p 8,750.00p 8,000.00p 8,750.00p 4496
16/08/2011 8,600.00p 8,600.00p 8,000.00p 8,500.00p 8369
15/08/2011 8,000.00p 8,600.00p 8,000.00p 8,600.00p 217
12/08/2011 8,800.00p 8,800.00p 8,005.00p 8,600.00p 11523
11/08/2011 8,800.00p 8,805.00p 8,510.00p 8,805.00p 5277
10/08/2011 8,350.00p 8,750.00p 8,350.00p 8,600.00p 8839
09/08/2011 9,000.00p 9,060.00p 8,460.00p 8,460.00p 20
08/08/2011 9,150.00p 9,250.00p 9,005.00p 9,060.00p 3018
05/08/2011 9,660.00p 9,660.00p 9,300.00p 9,300.00p 6881
04/08/2011 9,910.00p 9,910.00p 9,800.00p 9,800.00p 5866
03/08/2011 10,100.00p 10,100.00p 9,805.00p 9,900.00p 14137
02/08/2011 9,950.00p 10,150.00p 9,660.00p 10,140.00p 28977
01/08/2011 10,000.00p 10,000.00p 9,950.00p 9,950.00p 1810
29/07/2011 9,900.00p 10,200.00p 9,850.00p 9,900.00p 14595
28/07/2011 9,950.00p 9,950.00p 9,900.00p 9,900.00p 12319
27/07/2011 9,800.00p 10,050.00p 9,800.00p 9,950.00p 1653
26/07/2011 10,000.00p 10,200.00p 9,900.00p 9,975.00p 2266
25/07/2011 10,200.00p 10,250.00p 10,100.00p 10,200.00p 4078
22/07/2011 10,240.00p 10,250.00p 10,000.00p 10,000.00p 6694
21/07/2011 10,200.00p 10,200.00p 9,900.00p 10,090.00p 22942
20/07/2011 10,000.00p 10,000.00p 9,900.00p 9,900.00p 1981
19/07/2011 10,050.00p 10,090.00p 9,900.00p 9,900.00p 3012
18/07/2011 10,000.00p 10,150.00p 9,900.00p 9,960.00p 20672
15/07/2011 10,000.00p 10,200.00p 9,995.00p 10,100.00p 97666
14/07/2011 9,750.00p 9,750.00p 9,750.00p 9,750.00p 238
13/07/2011 9,800.00p 9,800.00p 9,800.00p 9,800.00p 31150
12/07/2011 9,800.00p 9,810.00p 9,800.00p 9,800.00p 2078
11/07/2011 9,950.00p 9,950.00p 9,890.00p 9,950.00p 14948
08/07/2011 9,950.00p 9,965.00p 9,800.00p 9,900.00p 1710
07/07/2011 10,000.00p 10,050.00p 9,800.00p 9,800.00p 11497
06/07/2011 9,800.00p 10,000.00p 9,800.00p 9,900.00p 807
05/07/2011 9,900.00p 9,900.00p 9,900.00p 9,900.00p 0
04/07/2011 10,000.00p 10,000.00p 9,990.00p 10,000.00p 16596
01/07/2011 9,700.00p 9,930.00p 9,700.00p 9,910.00p 2317
30/06/2011 9,850.00p 9,950.00p 9,850.00p 9,900.00p 11543
29/06/2011 9,850.00p 9,950.00p 9,700.00p 9,700.00p 8717
28/06/2011 10,020.00p 10,100.00p 9,650.00p 9,650.00p 10524
27/06/2011 10,100.00p 10,250.00p 10,020.00p 10,020.00p 27749
24/06/2011 10,010.00p 10,280.00p 10,010.00p 10,250.00p 350
23/06/2011 10,250.00p 10,250.00p 10,250.00p 10,250.00p 2000
22/06/2011 10,300.00p 10,300.00p 10,250.00p 10,250.00p 4350
21/06/2011 10,250.00p 10,450.00p 10,125.00p 10,375.00p 11000
20/06/2011 10,300.00p 10,500.00p 10,290.00p 10,400.00p 3290
17/06/2011 10,500.00p 10,500.00p 10,500.00p 10,500.00p 1246
16/06/2011 10,200.00p 10,500.00p 10,150.00p 10,250.00p 2837
15/06/2011 10,600.00p 10,600.00p 10,400.00p 10,450.00p 2262
14/06/2011 10,840.00p 10,840.00p 10,435.00p 10,840.00p 0
13/06/2011 10,840.00p 10,840.00p 10,840.00p 10,840.00p 72
10/06/2011 10,500.00p 10,850.00p 10,500.00p 10,850.00p 270
09/06/2011 10,850.00p 10,850.00p 10,850.00p 10,850.00p 100
08/06/2011 10,030.00p 11,000.00p 10,030.00p 10,310.00p 769
07/06/2011 10,660.00p 11,000.00p 10,110.00p 11,000.00p 316
06/06/2011 10,470.00p 10,800.00p 10,100.00p 10,110.00p 204
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

*Close Price adjusted for both dividends and splits