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
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
25/02/2010 8,000.00p 8,000.00p 7,700.00p 8,000.00p 3803
24/02/2010 7,700.00p 7,850.00p 7,700.00p 7,700.00p 10370
23/02/2010 7,700.00p 7,850.00p 7,700.00p 7,700.00p 929
22/02/2010 8,000.00p 8,230.00p 7,680.00p 7,680.00p 0
19/02/2010 7,680.00p 7,680.00p 7,490.00p 7,680.00p 16
18/02/2010 8,000.00p 8,000.00p 7,500.00p 8,000.00p 20266
17/02/2010 8,000.00p 8,380.00p 7,500.00p 8,000.00p 27249
16/02/2010 7,400.00p 7,400.00p 7,400.00p 7,400.00p 10
15/02/2010 7,600.00p 7,900.00p 7,600.00p 7,900.00p 2553
12/02/2010 8,000.00p 8,000.00p 7,470.00p 8,000.00p 0
11/02/2010 8,000.00p 8,180.00p 7,470.00p 8,000.00p 18983
10/02/2010 8,000.00p 8,000.00p 7,810.00p 7,810.00p 13750
09/02/2010 7,400.00p 7,950.00p 7,400.00p 7,950.00p 4902
08/02/2010 7,250.00p 7,250.00p 7,250.00p 7,250.00p 7032
05/02/2010 7,500.00p 7,500.00p 6,400.00p 7,400.00p 8668
04/02/2010 8,100.00p 8,190.00p 7,750.00p 7,750.00p 1265
03/02/2010 8,250.00p 8,250.00p 8,080.00p 8,250.00p 500
02/02/2010 8,250.00p 8,250.00p 8,250.00p 8,250.00p 2234
01/02/2010 8,000.00p 8,240.00p 7,500.00p 8,240.00p 5443
29/01/2010 8,250.00p 8,250.00p 8,130.00p 8,250.00p 80
28/01/2010 8,300.00p 8,300.00p 8,280.00p 8,300.00p 250
27/01/2010 8,300.00p 8,350.00p 8,300.00p 8,350.00p 974
26/01/2010 8,300.00p 8,400.00p 7,330.00p 8,260.00p 2600
25/01/2010 8,350.00p 8,430.00p 8,330.00p 8,350.00p 13571
22/01/2010 8,350.00p 8,500.00p 8,340.00p 8,450.00p 14079
21/01/2010 8,500.00p 8,500.00p 8,360.00p 8,400.00p 2020
20/01/2010 8,400.00p 8,430.00p 8,230.00p 8,400.00p 10638
19/01/2010 8,800.00p 8,800.00p 8,430.00p 8,500.00p 173
18/01/2010 8,500.00p 8,700.00p 8,300.00p 8,500.00p 18660
15/01/2010 8,400.00p 8,450.00p 8,260.00p 8,450.00p 11826
14/01/2010 8,800.00p 8,800.00p 8,250.00p 8,500.00p 3298
13/01/2010 8,500.00p 8,500.00p 8,500.00p 8,500.00p 11880
12/01/2010 9,000.00p 9,000.00p 8,300.00p 8,500.00p 17142
11/01/2010 8,900.00p 8,900.00p 8,500.00p 8,500.00p 90
08/01/2010 8,900.00p 9,000.00p 8,600.00p 8,890.00p 7264
07/01/2010 8,750.00p 9,000.00p 8,750.00p 9,000.00p 4000
06/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 616
05/01/2010 9,000.00p 9,980.00p 8,750.00p 9,000.00p 4340
04/01/2010 8,900.00p 9,000.00p 8,500.00p 9,000.00p 3812
31/12/2009 8,000.00p 8,730.00p 8,000.00p 8,500.00p 2063
30/12/2009 8,240.00p 8,240.00p 7,800.00p 7,800.00p 180
29/12/2009 7,900.00p 8,500.00p 7,350.00p 8,000.00p 86175
24/12/2009 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1000
23/12/2009 7,500.00p 7,630.00p 7,200.00p 7,500.00p 8917
22/12/2009 7,200.00p 7,480.00p 7,200.00p 7,480.00p 900
21/12/2009 7,670.00p 7,670.00p 6,780.00p 7,500.00p 46024
18/12/2009 7,170.00p 7,340.00p 7,170.00p 7,170.00p 1900
17/12/2009 6,650.00p 6,700.00p 6,650.00p 6,700.00p 3298
16/12/2009 6,650.00p 6,650.00p 6,590.00p 6,650.00p 4608
15/12/2009 6,650.00p 6,650.00p 6,650.00p 6,650.00p 196
14/12/2009 6,650.00p 6,650.00p 6,550.00p 6,650.00p 300
11/12/2009 6,750.00p 6,750.00p 6,650.00p 6,750.00p 613
10/12/2009 6,650.00p 6,650.00p 6,600.00p 6,600.00p 6186
09/12/2009 6,630.00p 6,650.00p 6,500.00p 6,500.00p 67000
08/12/2009 6,630.00p 6,640.00p 6,500.00p 6,500.00p 0
07/12/2009 6,550.00p 6,650.00p 6,500.00p 6,500.00p 3644
04/12/2009 6,500.00p 6,700.00p 6,500.00p 6,650.00p 10620
03/12/2009 6,700.00p 6,800.00p 6,500.00p 6,500.00p 3220
02/12/2009 6,900.00p 6,900.00p 6,900.00p 6,900.00p 298
01/12/2009 6,510.00p 6,850.00p 6,500.00p 6,850.00p 15107
30/11/2009 6,400.00p 6,500.00p 6,400.00p 6,500.00p 25504
27/11/2009 6,800.00p 6,800.00p 6,700.00p 6,700.00p 11940
26/11/2009 6,800.00p 6,900.00p 6,800.00p 6,800.00p 3900
25/11/2009 6,700.00p 6,900.00p 6,700.00p 6,800.00p 2015
24/11/2009 6,800.00p 6,800.00p 6,700.00p 6,700.00p 7770
23/11/2009 6,850.00p 6,850.00p 6,750.00p 6,800.00p 2500
20/11/2009 6,300.00p 6,800.00p 6,300.00p 6,800.00p 4442
19/11/2009 6,750.00p 6,780.00p 6,580.00p 6,750.00p 7070
18/11/2009 6,250.00p 6,400.00p 6,000.00p 6,250.00p 710
17/11/2009 6,250.00p 6,630.00p 6,200.00p 6,500.00p 219498
16/11/2009 6,000.00p 6,250.00p 6,000.00p 6,250.00p 3220
13/11/2009 5,500.00p 5,630.00p 5,500.00p 5,500.00p 500
12/11/2009 5,450.00p 5,650.00p 5,450.00p 5,500.00p 300
11/11/2009 5,250.00p 5,265.00p 5,250.00p 5,250.00p 4004
10/11/2009 5,200.00p 5,250.00p 5,250.00p 5,250.00p 1850
09/11/2009 5,080.00p 5,250.00p 5,000.00p 5,250.00p 47104
06/11/2009 5,000.00p 5,390.00p 5,000.00p 5,000.00p 24190
05/11/2009 5,000.00p 5,360.00p 4,990.00p 5,000.00p 612
04/11/2009 5,210.00p 5,210.00p 5,000.00p 5,000.00p 485
03/11/2009 5,000.00p 5,300.00p 5,000.00p 5,000.00p 57450
02/11/2009 5,000.00p 4,925.00p 4,850.00p 4,925.00p 25452
30/10/2009 4,950.00p 5,000.00p 4,850.00p 5,000.00p 0
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

*Close Price adjusted for both dividends and splits