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
29/10/2009 4,990.00p 5,000.00p 4,950.00p 4,990.00p 4421
28/10/2009 4,930.00p 4,930.00p 4,850.00p 4,850.00p 0
27/10/2009 4,850.00p 4,850.00p 4,850.00p 4,850.00p 13740
26/10/2009 4,700.00p 4,930.00p 4,800.00p 4,850.00p 11677
23/10/2009 4,800.00p 4,850.00p 4,800.00p 4,800.00p 11240
22/10/2009 4,750.00p 4,780.00p 4,750.00p 4,750.00p 62
21/10/2009 4,750.00p 4,830.00p 4,700.00p 4,700.00p 8459
20/10/2009 4,700.00p 4,700.00p 4,700.00p 4,700.00p 4800
19/10/2009 4,750.00p 4,850.00p 4,550.00p 4,700.00p 2630
16/10/2009 4,950.00p 4,950.00p 4,850.00p 4,950.00p 100
15/10/2009 4,750.00p 4,900.00p 4,750.00p 4,760.00p 9190
14/10/2009 4,700.00p 0.00p 0.00p 4,700.00p 165
13/10/2009 4,500.00p 4,820.00p 4,700.00p 4,820.00p 258
12/10/2009 4,820.00p 4,820.00p 4,820.00p 4,820.00p 400
09/10/2009 4,500.00p 4,830.00p 4,480.00p 4,600.00p 0
08/10/2009 4,700.00p 4,830.00p 4,600.00p 4,600.00p 500
07/10/2009 4,500.00p 4,730.00p 4,700.00p 4,700.00p 145
06/10/2009 4,500.00p 4,730.00p 4,380.00p 4,700.00p 0
05/10/2009 4,500.00p 4,880.00p 4,500.00p 4,700.00p 0
02/10/2009 4,750.00p 4,750.00p 4,700.00p 4,700.00p 5000
01/10/2009 4,900.00p 4,900.00p 4,825.00p 4,900.00p 1656
30/09/2009 4,900.00p 4,900.00p 4,750.00p 4,750.00p 14405
29/09/2009 4,750.00p 4,750.00p 4,750.00p 4,750.00p 1000
28/09/2009 4,750.00p 4,750.00p 4,730.00p 4,750.00p 400
25/09/2009 4,750.00p 4,800.00p 4,750.00p 4,750.00p 7153
24/09/2009 4,800.00p 4,820.00p 4,700.00p 4,750.00p 36001
23/09/2009 4,900.00p 4,850.00p 4,850.00p 4,850.00p 910
22/09/2009 4,950.00p 4,950.66p 4,950.00p 4,950.66p 9295
21/09/2009 5,000.00p 4,900.00p 4,750.00p 4,800.00p 6380
18/09/2009 4,900.00p 5,000.00p 4,900.00p 5,000.00p 45004
17/09/2009 4,800.00p 4,900.00p 4,700.00p 4,900.00p 53575
16/09/2009 4,800.00p 4,850.00p 4,770.00p 4,800.00p 14236
15/09/2009 4,900.00p 4,900.00p 4,750.00p 4,750.00p 4100
14/09/2009 4,900.00p 4,900.00p 4,880.00p 4,900.00p 2100
11/09/2009 5,000.00p 5,000.00p 4,900.00p 4,990.00p 3570
10/09/2009 5,050.00p 5,000.00p 4,950.00p 5,000.00p 8784
09/09/2009 4,730.00p 5,000.00p 4,730.00p 5,000.00p 0
08/09/2009 4,950.00p 5,000.00p 4,880.00p 5,000.00p 1001
07/09/2009 5,000.00p 5,000.00p 4,880.00p 5,000.00p 13
04/09/2009 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1180
03/09/2009 5,000.00p 5,000.00p 4,880.00p 5,000.00p 20
02/09/2009 4,700.00p 5,000.00p 4,700.00p 5,000.00p 0
01/09/2009 5,000.00p 5,000.00p 4,700.00p 5,000.00p 4000
28/08/2009 5,000.00p 5,000.00p 5,000.00p 5,000.00p 10
27/08/2009 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
26/08/2009 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
25/08/2009 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
24/08/2009 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
21/08/2009 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
20/08/2009 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
19/08/2009 4,800.00p 5,500.00p 4,800.00p 5,500.00p 0
18/08/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 13
17/08/2009 4,880.00p 5,500.00p 4,880.00p 5,500.00p 0
14/08/2009 4,900.00p 5,500.00p 4,780.00p 5,500.00p 0
13/08/2009 4,900.00p 5,500.00p 4,830.00p 5,500.00p 0
12/08/2009 4,950.00p 5,500.00p 4,950.00p 5,500.00p 0
11/08/2009 5,500.00p 5,500.00p 4,900.00p 5,500.00p 50
10/08/2009 5,500.00p 5,500.00p 4,900.00p 5,500.00p 261
07/08/2009 5,150.00p 5,150.00p 4,780.00p 5,150.00p 200
06/08/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
05/08/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
04/08/2009 5,200.00p 5,200.00p 4,250.00p 4,250.00p 0
03/08/2009 5,250.00p 5,250.00p 4,250.00p 4,250.00p 0
31/07/2009 5,030.00p 5,030.00p 4,250.00p 4,250.00p 0
30/07/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
29/07/2009 4,600.00p 5,000.00p 4,250.00p 4,250.00p 2108
28/07/2009 4,300.00p 4,300.00p 4,300.00p 4,300.00p 43
27/07/2009 4,630.00p 4,630.00p 4,250.00p 4,250.00p 0
24/07/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
23/07/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
22/07/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
21/07/2009 4,500.00p 4,500.00p 4,250.00p 4,250.00p 0
20/07/2009 4,500.00p 4,500.00p 4,250.00p 4,250.00p 0
17/07/2009 4,650.00p 4,650.00p 4,000.00p 4,000.00p 178750
16/07/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
15/07/2009 5,150.00p 5,150.00p 4,250.00p 4,250.00p 0
14/07/2009 4,000.00p 4,630.00p 4,000.00p 4,250.00p 0
13/07/2009 4,550.00p 4,550.00p 4,250.00p 4,250.00p 0
10/07/2009 4,550.00p 4,550.00p 4,250.00p 4,250.00p 0
09/07/2009 4,250.00p 4,630.00p 4,250.00p 4,250.00p 10
08/07/2009 4,520.00p 4,760.00p 4,500.00p 4,520.00p 500
07/07/2009 4,500.00p 5,500.00p 3,500.00p 4,500.00p 33
06/07/2009 4,500.00p 5,000.00p 4,300.00p 4,300.00p 60
03/07/2009 4,850.00p 5,000.00p 4,750.00p 5,000.00p 0
02/07/2009 4,800.00p 5,000.00p 4,550.00p 5,000.00p 0
01/07/2009 5,000.00p 5,250.00p 4,500.00p 5,000.00p 429
30/06/2009 5,250.00p 5,500.00p 4,750.00p 5,500.00p 200
29/06/2009 5,000.00p 5,130.00p 4,300.00p 5,000.00p 150
26/06/2009 3,650.00p 3,650.00p 3,650.00p 4,500.00p 0
25/06/2009 4,500.00p 5,250.00p 4,050.00p 4,500.00p 465
24/06/2009 3,600.00p 4,250.00p 3,600.00p 3,600.00p 1270
23/06/2009 4,050.00p 4,400.00p 4,050.00p 4,300.00p 0
22/06/2009 4,300.00p 4,680.00p 4,300.00p 4,300.00p 625
19/06/2009 4,550.00p 5,000.00p 4,200.00p 4,200.00p 0
18/06/2009 4,550.00p 4,900.00p 4,200.00p 4,200.00p 0
17/06/2009 4,550.00p 4,630.00p 4,200.00p 4,200.00p 0
16/06/2009 4,550.00p 4,550.00p 4,200.00p 4,200.00p 0
15/06/2009 4,550.00p 4,600.00p 4,200.00p 4,200.00p 0
12/06/2009 4,350.00p 4,700.00p 4,200.00p 4,200.00p 0
11/06/2009 4,200.00p 4,200.00p 3,900.00p 4,100.00p 5982
10/06/2009 4,050.00p 4,350.00p 4,050.00p 4,050.00p 0
09/06/2009 4,050.00p 4,050.00p 4,050.00p 4,050.00p 0
08/06/2009 4,550.00p 4,550.00p 4,050.00p 4,050.00p 0
05/06/2009 4,300.00p 4,300.00p 4,050.00p 4,050.00p 0
04/06/2009 4,200.00p 4,350.00p 3,830.00p 4,050.00p 1959
03/06/2009 4,550.00p 4,550.00p 3,930.00p 4,500.00p 0
02/06/2009 4,550.00p 5,250.00p 4,300.00p 4,500.00p 0
01/06/2009 4,300.00p 4,500.00p 4,300.00p 4,500.00p 0
29/05/2009 4,500.00p 4,500.00p 4,100.00p 4,500.00p 500
28/05/2009 4,100.00p 4,100.00p 4,100.00p 4,100.00p 0
27/05/2009 4,300.00p 4,300.00p 3,950.00p 4,100.00p 0
26/05/2009 3,900.00p 4,140.00p 3,900.00p 4,100.00p 0
22/05/2009 4,100.00p 4,100.00p 3,890.00p 4,100.00p 4000
21/05/2009 4,120.00p 4,210.00p 3,860.00p 4,120.00p 8559
20/05/2009 4,200.00p 4,200.00p 3,870.00p 4,140.00p 4596
19/05/2009 4,000.00p 4,000.00p 3,850.00p 4,000.00p 908
18/05/2009 3,950.00p 3,950.00p 3,600.00p 3,600.00p 0
15/05/2009 3,600.00p 3,700.00p 3,600.00p 3,600.00p 260
14/05/2009 3,800.00p 3,800.00p 3,800.00p 3,800.00p 0
13/05/2009 4,010.00p 4,010.00p 3,800.00p 3,800.00p 0
12/05/2009 3,800.00p 4,000.00p 3,800.00p 3,800.00p 200
11/05/2009 4,200.00p 4,200.00p 4,200.00p 4,200.00p 0
08/05/2009 4,000.00p 4,200.00p 4,000.00p 4,200.00p 0
07/05/2009 4,000.00p 4,200.00p 4,000.00p 4,200.00p 120
06/05/2009 4,000.00p 4,200.00p 3,900.00p 4,200.00p 1080
05/05/2009 3,900.00p 4,200.00p 3,750.00p 3,900.00p 60
01/05/2009 4,150.00p 4,750.00p 3,800.00p 4,150.00p 750
30/04/2009 4,150.00p 4,750.00p 3,880.00p 4,150.00p 100
29/04/2009 4,150.00p 4,150.00p 3,880.00p 4,150.00p 200
28/04/2009 4,000.00p 4,080.00p 3,800.00p 3,800.00p 1010
27/04/2009 4,000.00p 4,080.00p 3,880.00p 4,000.00p 895
24/04/2009 3,750.00p 3,950.00p 3,750.00p 3,750.00p 100
23/04/2009 3,600.00p 4,300.00p 3,500.00p 4,000.00p 850
22/04/2009 3,000.00p 5,150.00p 2,650.00p 3,000.00p 3104
21/04/2009 2,300.00p 5,150.00p 2,200.00p 2,600.00p 622
20/04/2009 2,550.00p 2,550.00p 2,180.00p 2,300.00p 0
17/04/2009 2,300.00p 2,300.00p 2,180.00p 2,300.00p 1746
16/04/2009 2,230.00p 2,300.00p 2,230.00p 2,300.00p 0
15/04/2009 2,090.00p 2,300.00p 2,090.00p 2,300.00p 0
14/04/2009 3,500.00p 3,500.00p 2,300.00p 2,300.00p 0
09/04/2009 2,300.00p 2,300.00p 1,900.00p 2,300.00p 55692
08/04/2009 2,200.00p 2,200.00p 1,850.00p 2,200.00p 390
07/04/2009 1,900.00p 2,300.00p 1,850.00p 2,300.00p 0
06/04/2009 2,250.00p 2,300.00p 1,850.00p 2,300.00p 0
03/04/2009 2,300.00p 2,300.00p 2,300.00p 2,300.00p 80
02/04/2009 2,300.00p 2,300.00p 2,190.00p 2,300.00p 57
01/04/2009 2,500.00p 2,550.00p 2,000.00p 2,000.00p 0
31/03/2009 1,200.00p 5,600.00p 1,200.00p 2,000.00p 40
30/03/2009 2,000.00p 2,300.00p 1,630.00p 2,300.00p 0
27/03/2009 2,300.00p 2,300.00p 1,670.00p 2,300.00p 100
26/03/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
25/03/2009 2,080.00p 2,340.00p 2,050.00p 2,080.00p 250
24/03/2009 2,500.00p 2,500.00p 1,600.00p 1,600.00p 0
23/03/2009 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
20/03/2009 2,150.00p 2,150.00p 2,080.00p 2,130.00p 2550
19/03/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/03/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
17/03/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 100
16/03/2009 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
13/03/2009 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
12/03/2009 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
11/03/2009 2,350.00p 2,350.00p 2,300.00p 2,300.00p 4000
10/03/2009 2,350.00p 2,350.00p 2,300.00p 2,300.00p 50
09/03/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/03/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
05/03/2009 2,350.00p 2,350.00p 2,150.00p 2,150.00p 200
04/03/2009 3,680.00p 3,680.00p 2,380.00p 2,380.00p 0
03/03/2009 5,700.00p 5,700.00p 2,450.00p 2,450.00p 0
02/03/2009 11,080.00p 11,080.00p 5,080.00p 5,680.00p 0
27/02/2009 6,680.00p 6,680.00p 6,680.00p 6,680.00p 0
26/02/2009 2,450.00p 2,450.00p 2,400.00p 2,450.00p 27
25/02/2009 2,400.00p 2,400.00p 2,380.00p 2,380.00p 200
24/02/2009 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
23/02/2009 2,450.00p 2,450.00p 2,400.00p 2,400.00p 500
20/02/2009 2,400.00p 2,430.00p 2,400.00p 2,430.00p 0
19/02/2009 2,380.00p 2,380.00p 2,380.00p 2,380.00p 0
18/02/2009 2,250.00p 2,380.00p 2,250.00p 2,380.00p 312
17/02/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/02/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 50
13/02/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2036
12/02/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
11/02/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
10/02/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
09/02/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 27
06/02/2009 2,110.00p 2,110.00p 2,110.00p 2,110.00p 0
05/02/2009 2,160.00p 2,300.00p 1,850.00p 2,110.00p 562
04/02/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/02/2009 2,000.00p 2,150.00p 2,000.00p 2,150.00p 1000
02/02/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
30/01/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
29/01/2009 2,070.00p 2,180.00p 2,050.00p 2,050.00p 1978
28/01/2009 2,080.00p 2,080.00p 2,080.00p 2,080.00p 0
27/01/2009 2,050.00p 2,180.00p 2,050.00p 2,180.00p 500
26/01/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/01/2009 2,250.00p 2,250.00p 2,130.00p 2,250.00p 100
22/01/2009 2,200.00p 2,250.00p 2,200.00p 2,250.00p 0
21/01/2009 2,000.00p 2,200.00p 2,000.00p 2,200.00p 330
20/01/2009 2,150.00p 2,200.00p 2,080.00p 2,150.00p 10
19/01/2009 2,200.00p 2,350.00p 2,190.00p 2,200.00p 510
16/01/2009 2,350.00p 2,430.00p 2,300.00p 2,380.00p 30

*Close Price adjusted for both dividends and splits