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
15/01/2009 2,350.00p 2,380.00p 2,280.00p 2,330.00p 10
14/01/2009 2,200.00p 2,350.00p 1,950.00p 2,350.00p 0
13/01/2009 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
12/01/2009 2,500.00p 2,500.00p 2,450.00p 2,450.00p 0
09/01/2009 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
08/01/2009 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
07/01/2009 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
06/01/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
05/01/2009 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
02/01/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
31/12/2008 2,500.00p 2,750.00p 2,500.00p 2,750.00p 102
30/12/2008 2,450.00p 2,980.00p 2,450.00p 2,450.00p 10
29/12/2008 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
24/12/2008 2,550.00p 2,770.00p 2,450.00p 2,450.00p 350
23/12/2008 3,000.00p 3,000.00p 2,690.00p 2,770.00p 648
22/12/2008 3,000.00p 3,000.00p 2,650.00p 2,650.00p 95
19/12/2008 3,000.00p 3,400.00p 3,000.00p 3,030.00p 328
18/12/2008 3,100.00p 3,450.00p 3,100.00p 3,430.00p 72
17/12/2008 3,000.00p 4,000.00p 3,000.00p 3,430.00p 5
16/12/2008 3,250.00p 3,250.00p 3,000.00p 3,000.00p 18
15/12/2008 3,130.00p 3,130.00p 3,130.00p 3,130.00p 0
12/12/2008 3,400.00p 3,400.00p 3,400.00p 3,400.00p 132
11/12/2008 3,400.00p 3,400.00p 3,400.00p 3,400.00p 0
10/12/2008 4,000.00p 4,000.00p 3,400.00p 3,400.00p 250
09/12/2008 3,430.00p 3,430.00p 3,430.00p 3,430.00p 0
08/12/2008 3,250.00p 3,430.00p 3,230.00p 3,430.00p 200
05/12/2008 3,630.00p 3,630.00p 3,630.00p 3,630.00p 0
04/12/2008 4,000.00p 4,000.00p 3,630.00p 3,630.00p 2398
03/12/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
02/12/2008 4,630.00p 4,630.00p 4,630.00p 4,630.00p 0
01/12/2008 4,630.00p 4,630.00p 3,880.00p 3,880.00p 6333
28/11/2008 4,630.00p 4,630.00p 4,630.00p 4,630.00p 0
27/11/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 15200
26/11/2008 4,250.00p 4,250.00p 3,250.00p 3,500.00p 0
25/11/2008 3,750.00p 4,000.00p 3,750.00p 4,000.00p 0
24/11/2008 3,500.00p 5,000.00p 2,500.00p 2,500.00p 5
21/11/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
20/11/2008 3,500.00p 4,000.00p 3,400.00p 3,500.00p 5
19/11/2008 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
18/11/2008 3,500.00p 4,000.00p 3,500.00p 4,000.00p 0
17/11/2008 4,750.00p 4,750.00p 4,000.00p 4,000.00p 0
14/11/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 0
13/11/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
12/11/2008 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
11/11/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 3
10/11/2008 5,500.00p 5,500.00p 3,800.00p 4,000.00p 0
07/11/2008 4,500.00p 4,500.00p 3,750.00p 4,000.00p 967
06/11/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
05/11/2008 4,500.00p 5,250.00p 4,000.00p 4,000.00p 1800
04/11/2008 4,750.00p 5,000.00p 4,750.00p 5,000.00p 400
03/11/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 0
31/10/2008 4,750.00p 4,750.00p 4,750.00p 4,750.00p 0
30/10/2008 3,000.00p 8,250.00p 3,000.00p 8,250.00p 149
29/10/2008 4,000.00p 4,000.00p 3,760.00p 3,760.00p 2520
28/10/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
27/10/2008 4,500.00p 4,500.00p 3,650.00p 3,650.00p 0
24/10/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
23/10/2008 5,000.00p 5,130.00p 4,500.00p 5,000.00p 750
22/10/2008 5,000.00p 5,000.00p 4,500.00p 5,000.00p 1000
21/10/2008 3,000.00p 3,000.00p 3,000.00p 3,000.00p 390
20/10/2008 5,250.00p 5,250.00p 5,250.00p 5,250.00p 9
17/10/2008 5,250.00p 5,250.00p 5,250.00p 5,250.00p 0
16/10/2008 6,000.00p 6,000.00p 5,250.00p 5,250.00p 160
15/10/2008 5,250.00p 5,250.00p 5,250.00p 5,250.00p 0
14/10/2008 3,500.00p 5,000.00p 3,500.00p 5,000.00p 0
13/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
10/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
09/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
08/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
07/10/2008 6,500.00p 7,250.00p 6,500.00p 6,500.00p 10
06/10/2008 7,000.00p 8,000.00p 7,000.00p 7,750.00p 259
03/10/2008 8,000.00p 8,000.00p 7,500.00p 7,500.00p 0
02/10/2008 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
01/10/2008 9,000.00p 9,000.00p 8,250.00p 8,250.00p 11335
30/09/2008 8,500.00p 8,500.00p 8,000.00p 8,000.00p 0
29/09/2008 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
26/09/2008 8,750.00p 8,750.00p 8,500.00p 8,500.00p 0
25/09/2008 8,750.00p 8,750.00p 8,750.00p 8,750.00p 0
24/09/2008 9,500.00p 9,500.00p 8,630.00p 8,630.00p 1100
23/09/2008 8,000.00p 8,000.00p 8,000.00p 8,000.00p 3815
22/09/2008 9,500.00p 10,000.00p 9,250.00p 10,000.00p 855
19/09/2008 8,500.00p 8,500.00p 8,500.00p 8,500.00p 200
18/09/2008 7,510.00p 7,510.00p 7,510.00p 7,510.00p 200
17/09/2008 9,000.00p 9,000.00p 7,500.00p 7,500.00p 1570
16/09/2008 10,000.00p 10,000.00p 7,500.00p 9,000.00p 8991
15/09/2008 10,000.00p 10,000.00p 10,000.00p 10,000.00p 45
12/09/2008 11,250.00p 12,000.00p 11,250.00p 12,000.00p 0
11/09/2008 12,200.00p 12,200.00p 12,200.00p 12,200.00p 0
10/09/2008 12,200.00p 12,200.00p 12,200.00p 12,200.00p 0
09/09/2008 13,400.00p 13,400.00p 12,200.00p 12,200.00p 5
08/09/2008 12,600.00p 12,600.00p 12,600.00p 12,600.00p 0
05/09/2008 12,600.00p 12,600.00p 12,600.00p 12,600.00p 0
04/09/2008 12,750.00p 12,750.00p 12,600.00p 12,600.00p 0
03/09/2008 13,250.00p 13,250.00p 12,750.00p 12,750.00p 0
02/09/2008 13,550.00p 13,550.00p 13,380.00p 13,550.00p 460
01/09/2008 13,650.00p 13,650.00p 13,650.00p 13,650.00p 0
29/08/2008 14,300.00p 14,300.00p 13,650.00p 13,650.00p 5
28/08/2008 14,300.00p 14,300.00p 14,300.00p 14,300.00p 3070
27/08/2008 14,300.00p 14,300.00p 14,300.00p 14,300.00p 0
26/08/2008 14,600.00p 14,600.00p 14,300.00p 14,300.00p 25
22/08/2008 14,500.00p 14,500.00p 14,250.00p 14,500.00p 707
21/08/2008 14,000.00p 14,500.00p 14,000.00p 14,250.00p 5009
20/08/2008 14,000.00p 14,150.00p 13,830.00p 14,150.00p 56887
19/08/2008 13,990.00p 14,510.00p 9,500.00p 14,250.00p 2015
18/08/2008 13,880.00p 13,880.00p 13,880.00p 13,880.00p 0
15/08/2008 13,880.00p 13,880.00p 13,880.00p 13,880.00p 0
14/08/2008 13,880.00p 13,880.00p 13,880.00p 13,880.00p 0
13/08/2008 13,880.00p 13,880.00p 13,880.00p 13,880.00p 0
12/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
11/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
08/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
07/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
06/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
05/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 47
04/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
01/08/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
31/07/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 0
30/07/2008 14,430.00p 14,430.00p 14,430.00p 14,430.00p 8744
29/07/2008 15,900.00p 15,900.00p 14,430.00p 14,430.00p 22
28/07/2008 14,650.00p 14,650.00p 14,650.00p 14,650.00p 0
25/07/2008 14,750.00p 14,750.00p 14,650.00p 14,650.00p 0
24/07/2008 14,750.00p 14,750.00p 14,750.00p 14,750.00p 0
23/07/2008 14,500.00p 14,630.00p 14,500.00p 14,630.00p 4760
22/07/2008 14,500.00p 14,750.00p 14,000.00p 14,500.00p 280
21/07/2008 15,500.00p 16,500.00p 13,350.00p 15,500.00p 88
18/07/2008 14,500.00p 14,850.00p 14,500.00p 14,850.00p 600
17/07/2008 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
16/07/2008 16,800.00p 17,650.00p 16,500.00p 16,500.00p 2300
15/07/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 45
14/07/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
11/07/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
10/07/2008 17,000.00p 17,000.00p 16,500.00p 17,000.00p 500
09/07/2008 18,000.00p 18,000.00p 15,850.00p 16,500.00p 180
08/07/2008 16,500.00p 16,800.00p 16,180.00p 16,800.00p 252
07/07/2008 16,300.00p 16,800.00p 15,940.00p 15,940.00p 0
04/07/2008 17,630.00p 17,630.00p 17,630.00p 17,630.00p 0
03/07/2008 17,630.00p 17,630.00p 15,250.00p 17,630.00p 153
02/07/2008 16,700.00p 16,700.00p 16,700.00p 16,700.00p 153
01/07/2008 16,700.00p 16,700.00p 16,700.00p 16,700.00p 50
30/06/2008 15,000.00p 15,880.00p 15,000.00p 15,880.00p 100
27/06/2008 16,100.00p 17,200.00p 16,000.00p 16,130.00p 0
26/06/2008 16,700.00p 16,700.00p 14,750.00p 16,500.00p 177
25/06/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
24/06/2008 16,200.00p 17,200.00p 15,500.00p 17,000.00p 679
23/06/2008 16,000.00p 16,500.00p 15,250.00p 16,250.00p 10
20/06/2008 16,000.00p 16,000.00p 15,000.00p 15,120.00p 345
19/06/2008 16,200.00p 16,200.00p 15,850.00p 15,850.00p 160
18/06/2008 16,000.00p 16,000.00p 16,000.00p 16,000.00p 269
17/06/2008 16,500.00p 16,500.00p 16,130.00p 16,500.00p 78
16/06/2008 15,500.00p 16,000.00p 15,500.00p 16,000.00p 0
13/06/2008 15,500.00p 16,000.00p 15,500.00p 16,000.00p 0
12/06/2008 13,500.00p 15,630.00p 13,500.00p 15,630.00p 400
11/06/2008 15,500.00p 16,600.00p 15,000.00p 15,000.00p 618
10/06/2008 16,000.00p 16,530.00p 14,500.00p 15,800.00p 1350
09/06/2008 15,600.00p 16,100.00p 15,600.00p 16,050.00p 0
06/06/2008 15,600.00p 15,700.00p 15,600.00p 15,630.00p 0
05/06/2008 13,580.00p 15,600.00p 13,580.00p 14,250.00p 41729
04/06/2008 14,200.00p 15,100.00p 13,000.00p 13,000.00p 431
03/06/2008 14,530.00p 14,780.00p 14,030.00p 14,780.00p 0
02/06/2008 14,030.00p 15,050.00p 14,030.00p 14,030.00p 0
30/05/2008 15,050.00p 17,000.00p 14,000.00p 15,050.00p 3160
29/05/2008 15,050.00p 15,530.00p 14,030.00p 14,780.00p 4000
28/05/2008 16,950.00p 17,000.00p 14,000.00p 14,000.00p 776
27/05/2008 15,500.00p 17,000.00p 14,900.00p 14,900.00p 126
23/05/2008 15,000.00p 15,510.00p 14,500.00p 15,260.00p 36
22/05/2008 14,860.00p 15,950.00p 14,150.00p 15,700.00p 30
21/05/2008 14,000.00p 14,150.00p 13,900.00p 14,150.00p 39191
20/05/2008 14,000.00p 14,000.00p 13,500.00p 13,500.00p 10050
19/05/2008 13,250.00p 14,130.00p 12,700.00p 14,130.00p 11050
16/05/2008 12,950.00p 12,950.00p 12,880.00p 12,880.00p 0
15/05/2008 12,950.00p 12,950.00p 12,880.00p 12,880.00p 0
14/05/2008 12,630.00p 12,760.00p 12,510.00p 12,760.00p 0
13/05/2008 12,700.00p 12,700.00p 12,510.00p 12,510.00p 0
12/05/2008 12,630.00p 12,630.00p 12,530.00p 12,530.00p 0
09/05/2008 13,250.00p 13,250.00p 12,630.00p 13,250.00p 20
08/05/2008 12,650.00p 12,650.00p 12,500.00p 12,500.00p 0
07/05/2008 13,100.00p 13,100.00p 12,280.00p 12,500.00p 62
06/05/2008 11,900.00p 12,150.00p 11,900.00p 12,000.00p 0
02/05/2008 11,900.00p 11,900.00p 11,750.00p 11,750.00p 0
01/05/2008 11,950.00p 11,000.00p 11,000.00p 11,000.00p 0
30/04/2008 11,950.00p 11,950.00p 11,950.00p 11,950.00p 0
29/04/2008 11,950.00p 11,950.00p 11,880.00p 11,880.00p 0
28/04/2008 11,950.00p 11,950.00p 11,750.00p 11,750.00p 0
25/04/2008 11,950.00p 11,950.00p 11,750.00p 11,750.00p 0
24/04/2008 11,050.00p 12,900.00p 11,030.00p 11,950.00p 1000
23/04/2008 11,000.00p 11,050.00p 11,000.00p 11,050.00p 5260
22/04/2008 11,030.00p 11,050.00p 11,050.00p 11,050.00p 0
21/04/2008 11,030.00p 11,030.00p 11,030.00p 11,030.00p 7450
18/04/2008 11,030.00p 11,050.00p 11,030.00p 11,030.00p 0
17/04/2008 11,030.00p 11,030.00p 11,030.00p 11,030.00p 0
16/04/2008 11,000.00p 11,000.00p 11,000.00p 11,000.00p 530
15/04/2008 11,000.00p 11,000.00p 10,950.00p 10,950.00p 70
14/04/2008 10,950.00p 10,950.00p 10,950.00p 10,950.00p 0
11/04/2008 10,950.00p 10,900.00p 10,900.00p 10,900.00p 0
10/04/2008 11,000.00p 11,000.00p 10,950.00p 10,950.00p 256757
09/04/2008 10,800.00p 11,000.00p 10,900.00p 11,000.00p 0
08/04/2008 10,800.00p 10,800.00p 10,800.00p 10,800.00p 0
07/04/2008 10,800.00p 10,800.00p 10,750.00p 10,800.00p 500
04/04/2008 10,680.00p 10,880.00p 10,500.00p 10,630.00p 10000
03/04/2008 10,700.00p 10,730.00p 10,500.00p 10,730.00p 33040

*Close Price adjusted for both dividends and splits