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
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
16/08/2010 6,500.00p 6,790.00p 5,980.00p 6,400.00p 12205
13/08/2010 6,800.00p 6,800.00p 6,800.00p 6,800.00p 113
12/08/2010 6,400.00p 7,000.00p 6,400.00p 6,800.00p 4025
11/08/2010 6,690.00p 6,780.00p 6,260.00p 6,260.00p 5125
10/08/2010 7,100.00p 7,250.00p 5,500.00p 5,500.00p 2818
09/08/2010 7,400.00p 7,553.80p 7,100.00p 7,100.00p 4164
06/08/2010 7,550.00p 7,550.00p 7,390.00p 7,390.00p 4365
05/08/2010 7,400.00p 7,400.00p 7,100.00p 7,400.00p 5237
04/08/2010 7,080.00p 7,100.00p 7,080.00p 7,100.00p 0
03/08/2010 6,950.00p 7,100.00p 6,950.00p 7,100.00p 0
02/08/2010 7,400.00p 7,400.00p 7,000.00p 7,100.00p 2275
30/07/2010 7,250.00p 7,400.00p 7,250.00p 7,400.00p 2266
29/07/2010 7,700.00p 7,700.00p 7,250.00p 7,250.00p 0
28/07/2010 7,290.00p 7,290.00p 7,250.00p 7,250.00p 1018
27/07/2010 7,390.00p 7,390.00p 7,000.00p 7,370.00p 1197
26/07/2010 7,380.00p 7,390.00p 6,960.00p 7,390.00p 590
23/07/2010 4,700.00p 7,400.00p 4,700.00p 7,400.00p 1670
22/07/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 3103
21/07/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 14
20/07/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 322
19/07/2010 7,280.00p 7,400.00p 7,280.00p 7,400.00p 0
16/07/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 40506
15/07/2010 7,300.00p 7,300.00p 7,220.00p 7,220.00p 4992
14/07/2010 7,250.00p 7,350.00p 7,250.00p 7,350.00p 813
13/07/2010 7,560.00p 7,560.00p 7,250.00p 7,250.00p 3992
12/07/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 5
09/07/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 432
08/07/2010 7,500.00p 7,500.00p 7,400.00p 7,400.00p 1199
07/07/2010 7,500.00p 7,500.00p 7,500.00p 7,500.00p 150
06/07/2010 7,200.00p 7,500.00p 7,200.00p 7,500.00p 10248
05/07/2010 7,400.00p 7,500.00p 7,400.00p 7,500.00p 151
02/07/2010 7,390.00p 7,400.00p 4,200.00p 4,200.00p 12089
01/07/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 290
30/06/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 926
29/06/2010 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
28/06/2010 7,500.00p 7,500.00p 7,400.00p 7,500.00p 42932
25/06/2010 7,500.00p 7,500.00p 7,500.00p 7,500.00p 298
24/06/2010 7,500.00p 7,500.00p 7,500.00p 7,500.00p 410
23/06/2010 7,600.00p 7,600.00p 7,600.00p 7,600.00p 413
22/06/2010 7,600.00p 7,600.00p 7,550.00p 7,550.00p 2158
21/06/2010 7,350.00p 7,500.00p 7,350.00p 7,500.00p 0
18/06/2010 7,500.00p 7,500.00p 7,500.00p 7,500.00p 246
17/06/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 173
16/06/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 19710
15/06/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 55
14/06/2010 7,500.00p 7,500.00p 7,400.00p 7,500.00p 710
11/06/2010 7,900.00p 7,900.00p 7,500.00p 7,500.00p 0
10/06/2010 7,500.00p 7,500.00p 7,500.00p 7,500.00p 10515
09/06/2010 7,750.00p 7,750.00p 7,500.00p 7,500.00p 1563
08/06/2010 7,900.00p 7,900.00p 7,800.00p 7,800.00p 0
07/06/2010 7,900.00p 8,390.00p 7,800.00p 7,800.00p 86
04/06/2010 7,900.00p 7,900.00p 7,800.00p 7,800.00p 0
03/06/2010 7,800.00p 7,800.00p 7,800.00p 7,800.00p 452
02/06/2010 7,890.00p 7,900.00p 7,500.00p 7,900.00p 1250
01/06/2010 7,820.00p 7,900.00p 7,800.00p 7,800.00p 5714
28/05/2010 7,900.00p 7,900.00p 7,890.00p 7,900.00p 8823
27/05/2010 7,950.00p 8,000.00p 7,520.00p 7,520.00p 2037
26/05/2010 5,880.00p 8,000.00p 3,875.00p 8,000.00p 1865
25/05/2010 8,000.00p 8,000.00p 8,000.00p 8,000.00p 0
24/05/2010 8,000.00p 8,000.00p 8,000.00p 8,000.00p 10
21/05/2010 8,000.00p 8,000.00p 7,800.00p 8,000.00p 5103
20/05/2010 8,400.00p 8,400.00p 7,970.00p 7,970.00p 8155
19/05/2010 8,350.00p 8,350.00p 8,300.00p 8,300.00p 4819
18/05/2010 8,500.00p 8,500.00p 8,400.00p 8,400.00p 9097
17/05/2010 8,490.00p 8,490.00p 8,350.00p 8,400.00p 5352
14/05/2010 8,600.00p 8,600.00p 8,500.00p 8,500.00p 6424
13/05/2010 8,650.00p 8,650.00p 8,600.00p 8,600.00p 2805
12/05/2010 8,680.00p 8,680.00p 7,880.00p 8,660.00p 6792
11/05/2010 8,650.00p 8,730.00p 8,580.00p 8,680.00p 185
10/05/2010 8,700.00p 8,700.00p 8,620.00p 8,620.00p 9803
07/05/2010 8,700.00p 8,700.00p 8,490.00p 8,490.00p 11520
06/05/2010 8,800.00p 8,830.00p 8,700.00p 8,700.00p 0
05/05/2010 8,620.00p 8,750.00p 8,620.00p 8,700.00p 5466
04/05/2010 8,540.00p 8,980.00p 8,500.00p 8,980.00p 6056
30/04/2010 8,450.00p 8,540.00p 8,400.00p 8,540.00p 2672
29/04/2010 8,500.00p 8,500.00p 8,430.00p 8,500.00p 1932
28/04/2010 8,600.00p 8,700.00p 8,400.00p 8,500.00p 18282
27/04/2010 8,600.00p 8,600.00p 2,130.00p 8,500.00p 26286
26/04/2010 8,600.00p 8,630.00p 8,500.00p 8,600.00p 20010
23/04/2010 8,790.00p 8,800.00p 8,600.00p 8,600.00p 15153
22/04/2010 8,500.00p 8,810.00p 8,500.00p 8,640.00p 27233
21/04/2010 8,660.00p 8,900.00p 8,650.00p 8,900.00p 360
20/04/2010 8,660.00p 8,900.00p 8,610.00p 8,900.00p 0
19/04/2010 8,860.00p 8,900.00p 8,860.00p 8,900.00p 499
16/04/2010 8,690.00p 8,900.00p 8,500.00p 8,500.00p 2311
15/04/2010 8,660.00p 8,750.00p 8,570.00p 8,750.00p 0
14/04/2010 8,740.00p 8,750.00p 8,740.00p 8,750.00p 10
13/04/2010 8,500.00p 8,700.00p 8,500.00p 8,500.00p 4368
12/04/2010 8,310.00p 8,650.00p 8,310.00p 8,450.00p 4750
09/04/2010 8,680.00p 8,680.00p 8,500.00p 8,640.00p 569
08/04/2010 8,750.00p 8,750.00p 8,380.00p 8,680.00p 639
07/04/2010 8,890.00p 8,900.00p 8,750.00p 8,750.00p 3440
06/04/2010 8,990.00p 8,990.00p 8,880.00p 8,880.00p 245
01/04/2010 8,750.00p 8,900.00p 8,440.00p 8,700.00p 1286
31/03/2010 8,650.00p 8,900.00p 8,270.00p 8,750.00p 1495
30/03/2010 9,000.00p 9,000.00p 8,430.00p 8,750.00p 8593
29/03/2010 8,350.00p 9,000.00p 8,350.00p 8,750.00p 15923
26/03/2010 8,250.00p 8,400.00p 8,250.00p 8,300.00p 19544
25/03/2010 8,250.00p 8,490.00p 8,250.00p 8,300.00p 18995
24/03/2010 8,250.00p 8,300.00p 8,150.00p 8,250.00p 12715
23/03/2010 8,240.00p 8,240.00p 8,240.00p 8,240.00p 927
22/03/2010 8,240.00p 8,250.00p 8,150.00p 8,250.00p 329
19/03/2010 8,000.00p 8,350.00p 8,000.00p 8,250.00p 2019
18/03/2010 8,150.00p 8,250.00p 8,000.00p 8,250.00p 3605
17/03/2010 8,000.00p 8,250.00p 8,000.00p 8,190.00p 5515
16/03/2010 7,900.00p 8,000.00p 7,900.00p 8,000.00p 7140
15/03/2010 8,000.00p 8,250.00p 7,900.00p 8,250.00p 45312
12/03/2010 7,850.00p 8,130.00p 7,500.00p 7,900.00p 357530
11/03/2010 7,950.00p 8,000.00p 7,830.00p 8,000.00p 5
10/03/2010 8,080.00p 8,080.00p 7,630.00p 7,850.00p 0
09/03/2010 7,400.00p 7,850.00p 7,400.00p 7,850.00p 286
08/03/2010 8,080.00p 8,080.00p 7,700.00p 8,000.00p 0
05/03/2010 8,200.00p 8,200.00p 7,680.00p 8,000.00p 0
04/03/2010 8,000.00p 8,000.00p 7,930.00p 8,000.00p 2085
03/03/2010 7,850.00p 7,850.00p 7,760.00p 7,850.00p 9058
02/03/2010 8,130.00p 8,130.00p 7,880.00p 7,950.00p 0
01/03/2010 7,950.00p 7,950.00p 7,830.00p 7,950.00p 1048
26/02/2010 7,950.00p 8,100.00p 7,820.00p 7,850.00p 91796

*Close Price adjusted for both dividends and splits