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
18/04/2023 9.50p 9.90p 9.20p 9.68p 593911
17/04/2023 8.10p 9.92p 9.50p 9.50p 988
14/04/2023 8.10p 9.95p 9.00p 9.48p 75701
13/04/2023 8.10p 10.10p 8.00p 9.63p 57414
12/04/2023 8.05p 9.90p 8.05p 9.18p 93037
11/04/2023 9.00p 9.00p 8.00p 9.00p 11
06/04/2023 9.00p 9.95p 9.48p 9.48p 6523
05/04/2023 9.00p 9.90p 9.00p 9.55p 7456
04/04/2023 9.00p 10.10p 8.60p 9.00p 9486
03/04/2023 8.50p 10.00p 8.05p 9.25p 613190
31/03/2023 9.00p 9.50p 8.00p 8.68p 638650
30/03/2023 10.00p 10.10p 9.00p 9.35p 619972
29/03/2023 10.00p 12.50p 9.00p 10.50p 11161
28/03/2023 12.00p 12.25p 11.00p 12.00p 852610
27/03/2023 12.80p 13.07p 12.00p 12.50p 951061
24/03/2023 12.80p 12.88p 12.80p 12.80p 57955
23/03/2023 13.50p 14.40p 12.75p 12.75p 31188
22/03/2023 14.90p 15.70p 13.00p 13.65p 218
21/03/2023 15.90p 14.35p 13.00p 14.35p 4034
20/03/2023 15.90p 14.35p 14.10p 14.35p 8
17/03/2023 15.90p 15.90p 14.30p 14.30p 628
16/03/2023 15.90p 15.90p 13.00p 14.50p 10219
15/03/2023 14.00p 16.50p 14.00p 14.70p 7806
14/03/2023 15.40p 15.97p 14.50p 14.50p 249
13/03/2023 15.40p 16.50p 14.00p 14.75p 54398
10/03/2023 17.00p 17.00p 15.40p 15.90p 4605
09/03/2023 16.00p 17.00p 15.55p 16.20p 251250
08/03/2023 16.70p 17.90p 15.40p 17.00p 304079
07/03/2023 17.00p 17.40p 16.65p 16.65p 2804
06/03/2023 17.00p 18.00p 15.43p 17.00p 1630
03/03/2023 17.00p 17.90p 16.02p 17.00p 27864
02/03/2023 17.00p 19.00p 17.00p 17.50p 47054
01/03/2023 17.90p 17.99p 17.00p 17.00p 22349
28/02/2023 19.20p 19.20p 17.00p 18.00p 14492
27/02/2023 19.00p 20.20p 17.25p 19.25p 9667
24/02/2023 19.00p 20.00p 18.00p 18.50p 123542
23/02/2023 20.00p 22.00p 19.00p 19.00p 25588
22/02/2023 21.00p 24.80p 20.20p 21.50p 79429
21/02/2023 24.60p 25.00p 22.00p 22.60p 66766
20/02/2023 25.00p 25.00p 23.20p 24.10p 8225
17/02/2023 24.00p 26.90p 23.20p 25.10p 43296
16/02/2023 26.00p 29.00p 24.00p 26.00p 52890
15/02/2023 24.00p 24.25p 24.00p 24.00p 613
14/02/2023 27.00p 30.00p 22.25p 26.50p 80587
13/02/2023 22.00p 33.00p 22.00p 24.50p 234146
10/02/2023 20.00p 21.00p 19.00p 21.00p 122107
09/02/2023 28.50p 25.00p 20.00p 25.00p 10290
08/02/2023 28.50p 31.00p 23.00p 26.50p 3956
07/02/2023 35.00p 28.50p 27.75p 27.75p 18
06/02/2023 35.00p 35.00p 25.00p 28.75p 3284
03/02/2023 28.50p 33.23p 30.00p 30.00p 22282
02/02/2023 28.50p 31.55p 29.25p 29.25p 257
01/02/2023 28.50p 29.00p 23.00p 29.00p 339
31/01/2023 28.50p 29.00p 29.00p 29.00p 0
30/01/2023 28.50p 31.40p 23.00p 29.00p 4492
27/01/2023 30.00p 32.00p 25.00p 29.00p 33314
26/01/2023 29.20p 28.75p 28.75p 28.75p 0
25/01/2023 29.20p 28.75p 22.89p 28.75p 5002
24/01/2023 29.20p 28.75p 28.75p 28.75p 0
23/01/2023 29.20p 28.75p 28.75p 28.75p 0
20/01/2023 29.20p 28.75p 25.10p 28.75p 5525
19/01/2023 29.20p 28.75p 25.00p 28.75p 2594
18/01/2023 29.20p 29.40p 23.75p 29.40p 55
17/01/2023 29.20p 29.78p 28.75p 28.75p 12685
16/01/2023 27.50p 37.50p 25.00p 28.75p 1193
13/01/2023 27.50p 30.00p 25.00p 30.00p 1000
12/01/2023 27.50p 34.00p 21.50p 30.00p 7520
11/01/2023 27.50p 35.00p 27.50p 27.50p 10897
10/01/2023 27.50p 27.50p 27.50p 27.50p 0
09/01/2023 27.50p 27.50p 27.40p 27.50p 13544
06/01/2023 34.90p 27.50p 23.82p 27.50p 207
05/01/2023 34.90p 30.00p 27.50p 27.50p 600
04/01/2023 34.90p 27.50p 24.08p 27.50p 310
03/01/2023 34.90p 27.50p 24.08p 27.50p 116
30/12/2022 34.90p 27.50p 27.45p 27.50p 0
29/12/2022 34.90p 34.90p 27.45p 27.45p 6225
28/12/2022 27.50p 35.00p 26.65p 26.65p 20007
23/12/2022 30.00p 32.00p 25.00p 30.00p 13787
22/12/2022 27.50p 28.75p 27.00p 28.75p 25726
21/12/2022 20.00p 25.05p 25.00p 25.05p 0
20/12/2022 20.00p 25.00p 20.00p 25.00p 8086
19/12/2022 20.10p 29.09p 26.00p 26.00p 10000
16/12/2022 20.10p 23.53p 20.58p 23.53p 0
15/12/2022 20.10p 24.40p 20.10p 20.58p 3552
14/12/2022 20.10p 25.10p 20.10p 22.40p 1873
13/12/2022 25.00p 25.30p 20.30p 22.60p 654
12/12/2022 25.00p 25.00p 20.00p 23.00p 1604
09/12/2022 22.00p 24.20p 20.00p 22.05p 1599
08/12/2022 20.00p 25.00p 20.00p 21.45p 70618
07/12/2022 23.00p 23.20p 20.10p 21.50p 11556
06/12/2022 21.50p 25.00p 20.60p 22.60p 2238
05/12/2022 21.70p 25.00p 21.00p 23.00p 10137
02/12/2022 25.00p 25.00p 21.30p 23.15p 60
01/12/2022 25.00p 25.00p 20.10p 22.55p 10379
30/11/2022 25.00p 25.00p 20.00p 22.45p 395
29/11/2022 25.00p 25.00p 20.00p 22.50p 1391
28/11/2022 24.50p 25.00p 20.40p 22.70p 78
25/11/2022 24.50p 25.00p 20.40p 22.70p 318
24/11/2022 24.50p 26.20p 23.40p 23.40p 5632
23/11/2022 20.10p 25.00p 20.10p 23.20p 790
22/11/2022 20.10p 22.75p 20.10p 22.75p 196
21/11/2022 21.30p 23.65p 21.30p 23.65p 0
18/11/2022 21.30p 26.30p 21.30p 21.30p 3066
17/11/2022 20.30p 27.00p 20.00p 23.95p 680
16/11/2022 20.30p 26.80p 20.10p 23.20p 975
15/11/2022 20.30p 22.15p 20.30p 22.15p 1824
14/11/2022 20.20p 24.00p 20.20p 20.20p 544
11/11/2022 26.30p 26.30p 20.20p 20.20p 2731
10/11/2022 27.00p 26.90p 20.00p 23.45p 953
09/11/2022 27.00p 27.00p 27.00p 27.00p 0
08/11/2022 26.10p 26.40p 20.10p 26.10p 2581
07/11/2022 27.20p 27.20p 20.10p 27.20p 116
04/11/2022 22.30p 22.50p 22.20p 22.30p 11826
03/11/2022 24.00p 27.40p 20.60p 24.05p 1488
02/11/2022 24.00p 30.00p 22.00p 24.95p 11531
01/11/2022 25.00p 25.50p 24.00p 25.50p 420
31/10/2022 25.00p 25.00p 20.20p 25.00p 27
28/10/2022 25.00p 24.05p 20.08p 23.00p 3530
27/10/2022 25.00p 25.00p 22.60p 25.00p 1074
26/10/2022 20.10p 25.00p 20.00p 20.00p 31905
25/10/2022 30.00p 30.00p 20.10p 22.60p 52507
24/10/2022 29.90p 29.90p 22.26p 25.05p 10610
21/10/2022 30.00p 30.00p 30.00p 30.00p 0
20/10/2022 30.00p 30.00p 30.00p 30.00p 0
19/10/2022 30.00p 30.00p 30.00p 30.00p 0
18/10/2022 30.00p 30.00p 27.30p 30.00p 8647
17/10/2022 27.50p 30.00p 27.50p 30.00p 350
14/10/2022 30.00p 25.05p 25.05p 25.05p 0
13/10/2022 30.00p 25.05p 25.05p 25.05p 0
12/10/2022 30.00p 25.05p 23.00p 25.05p 500
11/10/2022 30.00p 27.43p 25.05p 25.05p 85
10/10/2022 30.00p 28.35p 25.05p 25.05p 2362
07/10/2022 30.00p 30.00p 21.51p 30.00p 8255
06/10/2022 30.00p 30.00p 27.00p 30.00p 1198
05/10/2022 20.10p 30.00p 20.10p 30.00p 567
04/10/2022 25.00p 27.00p 21.59p 25.75p 3193
03/10/2022 25.00p 26.32p 23.80p 23.80p 26717
30/09/2022 25.00p 25.00p 20.10p 25.00p 14098
29/09/2022 21.80p 26.60p 21.80p 22.50p 22284
28/09/2022 34.90p 34.90p 21.00p 24.20p 16404
27/09/2022 25.40p 29.45p 28.75p 28.75p 0
26/09/2022 25.40p 29.45p 25.40p 29.45p 0
23/09/2022 25.40p 30.00p 22.50p 26.45p 30503
22/09/2022 27.20p 29.90p 22.50p 26.20p 9445
21/09/2022 28.60p 29.90p 22.50p 26.45p 1372
20/09/2022 26.00p 26.00p 23.20p 26.00p 29889
16/09/2022 25.30p 29.90p 20.00p 26.55p 56187
15/09/2022 20.70p 26.30p 20.00p 23.00p 32394
14/09/2022 23.00p 23.40p 22.40p 22.65p 25907
13/09/2022 23.40p 24.00p 22.50p 22.50p 3609
12/09/2022 21.90p 26.78p 20.30p 22.85p 19706
09/09/2022 25.00p 23.80p 21.95p 23.80p 0
08/09/2022 25.00p 24.10p 18.00p 21.95p 6924
07/09/2022 25.00p 24.89p 20.00p 21.95p 18343
06/09/2022 25.00p 26.22p 20.00p 22.95p 15117
05/09/2022 20.00p 25.77p 20.00p 20.00p 8336
02/09/2022 25.60p 29.90p 22.50p 24.95p 28151
01/09/2022 30.20p 30.20p 24.90p 24.90p 65583
31/08/2022 31.00p 39.75p 25.00p 29.45p 9374
30/08/2022 36.50p 40.00p 30.00p 35.05p 6245
26/08/2022 37.50p 43.80p 35.60p 35.60p 18403
25/08/2022 30.00p 45.00p 37.50p 41.25p 572
24/08/2022 30.00p 37.57p 35.05p 35.05p 768
23/08/2022 30.00p 36.50p 35.00p 36.50p 0
22/08/2022 30.00p 40.00p 30.00p 35.00p 3488
19/08/2022 35.00p 38.50p 30.00p 34.25p 5212
18/08/2022 37.60p 39.90p 33.00p 37.45p 26972
17/08/2022 39.50p 45.00p 30.00p 34.25p 40355
16/08/2022 41.50p 45.70p 37.50p 40.55p 16206
15/08/2022 40.00p 47.50p 38.00p 42.75p 5312
12/08/2022 40.00p 46.80p 40.00p 43.40p 1589
11/08/2022 40.00p 50.00p 38.00p 43.50p 6077
10/08/2022 43.30p 43.85p 40.00p 43.85p 8335
09/08/2022 43.70p 43.70p 40.00p 41.80p 5795
08/08/2022 40.60p 43.70p 40.00p 41.80p 1766
05/08/2022 40.60p 43.70p 40.00p 40.60p 5633
04/08/2022 40.10p 43.70p 40.00p 41.20p 23996
03/08/2022 46.40p 51.00p 42.00p 42.00p 5998
02/08/2022 45.00p 49.50p 40.00p 47.55p 34
01/08/2022 45.00p 49.50p 40.00p 45.00p 3831
29/07/2022 43.60p 55.00p 42.00p 48.50p 582
28/07/2022 43.60p 55.00p 40.00p 48.50p 22432
27/07/2022 44.60p 50.85p 42.80p 50.85p 0
26/07/2022 44.60p 57.39p 42.80p 42.80p 15957
25/07/2022 44.00p 53.60p 40.30p 46.15p 12303
22/07/2022 44.20p 48.85p 45.05p 48.85p 0
21/07/2022 44.20p 50.00p 40.10p 45.05p 7393
20/07/2022 40.80p 46.00p 40.00p 43.10p 33651
19/07/2022 47.00p 59.80p 40.00p 40.00p 31808
18/07/2022 46.30p 53.60p 36.00p 50.40p 209076
15/07/2022 46.00p 48.00p 40.00p 40.50p 7578
14/07/2022 46.00p 52.00p 35.00p 35.00p 17992
13/07/2022 52.40p 55.00p 45.00p 48.50p 199115
12/07/2022 52.40p 59.80p 56.10p 56.10p 344
11/07/2022 52.40p 59.80p 52.40p 53.75p 4760
08/07/2022 50.00p 59.80p 48.10p 53.95p 3289
07/07/2022 60.00p 65.40p 50.00p 50.00p 24128
06/07/2022 63.00p 68.00p 60.00p 60.00p 2968
05/07/2022 68.00p 68.00p 63.00p 65.50p 45468
04/07/2022 75.40p 75.40p 63.20p 69.30p 2049

*Close Price adjusted for both dividends and splits