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
26/11/2020 90.00p 90.00p 85.10p 86.00p 4207
25/11/2020 85.00p 89.90p 85.00p 87.65p 2980
24/11/2020 87.00p 89.90p 85.50p 86.30p 10590
23/11/2020 90.00p 90.00p 85.00p 87.00p 4161
20/11/2020 91.90p 95.30p 90.00p 90.00p 858
19/11/2020 87.70p 95.40p 84.00p 95.40p 3951
18/11/2020 93.00p 95.50p 83.70p 87.15p 3605
17/11/2020 90.00p 95.60p 90.00p 90.00p 526
16/11/2020 90.00p 95.40p 88.68p 92.25p 3025
13/11/2020 95.50p 95.70p 88.20p 95.70p 4165
12/11/2020 92.00p 93.90p 88.10p 91.95p 4552
11/11/2020 92.00p 94.90p 88.38p 92.40p 956
10/11/2020 90.00p 95.11p 88.10p 90.00p 17116
09/11/2020 89.90p 89.95p 85.93p 88.25p 8316
06/11/2020 89.00p 90.00p 82.00p 82.00p 7719
05/11/2020 85.30p 89.00p 85.00p 87.15p 1597
04/11/2020 85.60p 90.00p 84.60p 90.00p 469
03/11/2020 90.00p 90.00p 84.75p 90.00p 3212
02/11/2020 90.00p 90.00p 81.60p 90.00p 806
30/10/2020 90.50p 90.50p 81.90p 83.50p 13823
29/10/2020 92.50p 89.48p 87.55p 87.55p 9
28/10/2020 92.50p 94.70p 90.00p 90.00p 1798
27/10/2020 92.20p 95.00p 90.00p 93.70p 818
26/10/2020 90.00p 97.00p 84.50p 90.00p 7974
23/10/2020 96.40p 98.90p 81.60p 81.60p 799
22/10/2020 97.70p 99.70p 91.70p 97.70p 1150
21/10/2020 100.00p 98.90p 93.20p 96.00p 508
20/10/2020 100.00p 100.00p 87.58p 94.90p 4305
19/10/2020 83.00p 100.00p 81.60p 100.00p 13480
16/10/2020 88.00p 93.40p 82.00p 90.00p 12233
15/10/2020 90.10p 94.90p 87.70p 92.50p 1403
14/10/2020 90.00p 96.70p 90.00p 92.00p 329
13/10/2020 90.80p 98.70p 90.40p 93.80p 914
12/10/2020 98.90p 97.72p 93.00p 95.05p 6259
09/10/2020 98.90p 99.00p 91.70p 98.90p 256
08/10/2020 100.00p 100.00p 93.22p 96.65p 3089
07/10/2020 97.00p 99.90p 90.00p 90.00p 6554
06/10/2020 94.00p 97.00p 90.10p 94.00p 3782
05/10/2020 99.00p 99.40p 92.60p 99.00p 1433
02/10/2020 96.00p 99.90p 93.60p 96.00p 354
01/10/2020 95.20p 100.00p 94.50p 98.00p 2847
30/09/2020 94.20p 100.00p 94.20p 98.05p 538
29/09/2020 95.00p 100.00p 93.00p 100.00p 3950
28/09/2020 100.00p 100.00p 92.20p 100.00p 602
25/09/2020 100.00p 100.00p 97.10p 100.00p 178
24/09/2020 98.20p 100.00p 96.20p 99.10p 627
23/09/2020 100.00p 100.00p 96.90p 98.60p 2263
22/09/2020 94.70p 99.90p 89.85p 97.70p 6262
21/09/2020 105.00p 105.00p 90.30p 95.65p 44532
18/09/2020 108.80p 108.80p 105.00p 108.80p 2353
17/09/2020 105.00p 108.60p 104.93p 106.20p 13600
16/09/2020 105.00p 112.40p 105.00p 105.60p 13124
15/09/2020 106.60p 109.80p 105.00p 106.80p 1533
14/09/2020 105.00p 110.40p 105.00p 105.00p 681
11/09/2020 105.40p 108.60p 105.00p 106.30p 55693
10/09/2020 105.80p 109.80p 105.30p 106.00p 16206
09/09/2020 105.60p 112.80p 105.00p 111.00p 3211
08/09/2020 105.00p 113.60p 105.00p 110.90p 3099
07/09/2020 107.20p 117.80p 107.00p 108.50p 1489
04/09/2020 105.60p 113.80p 105.00p 106.00p 5369
03/09/2020 105.00p 108.00p 105.00p 106.10p 1843
02/09/2020 105.00p 107.80p 105.00p 107.00p 6549
01/09/2020 105.00p 107.38p 105.00p 106.10p 22787
28/08/2020 105.00p 106.64p 105.00p 105.80p 3974
27/08/2020 105.00p 111.00p 105.00p 105.80p 4043
26/08/2020 105.80p 110.40p 105.00p 106.40p 4109
25/08/2020 108.00p 114.20p 105.00p 106.20p 10526
24/08/2020 105.40p 114.60p 105.00p 109.00p 8871
21/08/2020 107.40p 113.20p 105.62p 110.00p 11373
20/08/2020 107.00p 114.40p 105.20p 110.30p 4197
19/08/2020 110.80p 114.80p 106.60p 109.50p 5354
18/08/2020 109.80p 117.20p 105.20p 108.20p 37718
17/08/2020 109.80p 117.40p 107.00p 117.20p 14150
14/08/2020 115.40p 119.60p 105.40p 115.10p 3519
13/08/2020 115.80p 116.40p 106.60p 110.50p 1651
12/08/2020 115.20p 118.80p 105.20p 110.30p 7841
11/08/2020 114.60p 119.80p 105.20p 109.40p 10332
10/08/2020 117.00p 118.20p 105.40p 107.90p 5217
07/08/2020 105.00p 118.40p 105.00p 113.30p 2501
06/08/2020 114.40p 118.20p 105.00p 105.00p 7823
05/08/2020 110.80p 121.00p 109.40p 114.10p 6858
04/08/2020 115.00p 122.00p 108.40p 115.00p 2963
03/08/2020 106.20p 114.20p 105.20p 110.00p 3515
31/07/2020 105.20p 113.80p 105.20p 105.20p 1680
30/07/2020 109.00p 116.40p 105.00p 105.00p 6436
29/07/2020 115.00p 122.80p 106.00p 112.50p 39832
28/07/2020 102.00p 108.40p 100.00p 105.00p 7645
27/07/2020 100.00p 109.40p 98.00p 100.00p 9106
24/07/2020 109.80p 110.00p 101.80p 101.80p 7952
23/07/2020 108.00p 116.40p 103.00p 109.10p 18682
22/07/2020 110.00p 120.00p 110.00p 110.00p 3746
21/07/2020 111.40p 118.20p 107.20p 113.60p 21629
20/07/2020 113.80p 117.80p 112.00p 112.00p 4476
17/07/2020 115.60p 122.60p 115.00p 115.60p 2042
16/07/2020 118.00p 119.00p 114.40p 114.40p 9243
15/07/2020 122.60p 122.80p 115.20p 116.70p 7539
14/07/2020 125.00p 132.80p 115.00p 118.60p 5610
13/07/2020 124.40p 132.80p 115.00p 125.30p 11775
10/07/2020 121.20p 131.20p 120.00p 122.00p 4445
09/07/2020 131.40p 132.80p 120.20p 125.00p 23570
08/07/2020 135.00p 140.40p 130.00p 131.10p 10298
07/07/2020 142.20p 148.00p 135.00p 137.60p 6352
06/07/2020 136.80p 143.60p 135.00p 138.00p 18104
03/07/2020 144.60p 144.60p 135.00p 139.50p 4856
02/07/2020 135.00p 142.80p 135.40p 137.50p 1532
01/07/2020 135.00p 141.40p 135.00p 137.30p 3978
30/06/2020 140.60p 145.00p 135.00p 136.00p 17278
29/06/2020 135.00p 145.00p 135.00p 141.30p 27839
26/06/2020 135.20p 148.80p 135.00p 140.50p 19059
25/06/2020 137.40p 151.00p 135.00p 141.50p 20453
24/06/2020 136.00p 148.80p 136.00p 144.00p 20138
23/06/2020 150.00p 150.80p 136.00p 136.00p 8818
22/06/2020 151.60p 151.80p 141.40p 147.00p 11219
19/06/2020 142.40p 156.60p 142.40p 148.10p 10722
18/06/2020 152.00p 156.20p 136.80p 150.10p 62036
17/06/2020 130.60p 156.80p 130.60p 144.40p 139241
16/06/2020 123.40p 142.40p 118.00p 135.00p 33007
15/06/2020 121.80p 126.00p 112.80p 122.00p 26348
12/06/2020 130.60p 154.20p 115.20p 121.40p 57357
11/06/2020 150.00p 155.00p 129.40p 131.60p 58223
10/06/2020 133.60p 160.00p 125.00p 145.70p 170584
09/06/2020 110.20p 159.60p 108.00p 132.40p 272582
08/06/2020 88.70p 113.31p 87.41p 109.40p 184912
05/06/2020 87.50p 91.90p 82.60p 86.00p 131482
04/06/2020 85.00p 88.40p 81.20p 84.90p 17986
03/06/2020 88.00p 91.70p 81.20p 87.40p 11136
02/06/2020 80.10p 88.40p 80.10p 83.80p 14066
01/06/2020 81.00p 88.50p 80.00p 84.40p 4970
29/05/2020 85.10p 91.70p 80.00p 85.80p 7258
28/05/2020 85.00p 89.90p 82.10p 88.00p 22229
27/05/2020 88.90p 88.90p 84.30p 86.10p 11332
26/05/2020 84.20p 89.00p 81.30p 85.00p 12541
22/05/2020 80.00p 88.00p 79.90p 83.00p 9088
21/05/2020 85.00p 88.90p 79.00p 85.65p 19798
20/05/2020 87.80p 87.90p 82.00p 87.90p 13078
19/05/2020 88.00p 89.90p 80.00p 85.55p 10715
18/05/2020 89.90p 94.90p 81.00p 83.80p 21001
15/05/2020 86.70p 90.00p 80.00p 87.00p 11802
14/05/2020 83.70p 92.50p 80.20p 92.00p 11599
13/05/2020 87.40p 92.20p 80.40p 86.20p 9102
12/05/2020 90.70p 101.00p 85.70p 92.00p 12352
11/05/2020 90.70p 101.00p 90.46p 92.50p 23802
07/05/2020 96.70p 97.90p 90.70p 91.00p 6780
06/05/2020 98.90p 101.00p 90.70p 93.90p 45019
05/05/2020 95.00p 99.00p 92.70p 98.80p 12098
04/05/2020 88.70p 98.90p 88.60p 95.00p 54516
01/05/2020 86.40p 100.00p 81.50p 89.30p 50028
30/04/2020 83.50p 93.40p 80.10p 83.80p 81487
29/04/2020 78.10p 89.80p 75.90p 83.25p 53549
28/04/2020 72.50p 81.00p 72.50p 75.75p 18000
27/04/2020 80.00p 86.63p 75.00p 76.45p 25129
24/04/2020 80.00p 82.00p 73.30p 78.70p 20311
23/04/2020 69.10p 80.00p 69.10p 79.90p 54023
22/04/2020 70.00p 78.90p 67.00p 67.00p 43283
21/04/2020 74.00p 74.00p 67.40p 67.55p 26478
20/04/2020 75.00p 79.90p 70.00p 74.75p 8633
17/04/2020 74.00p 78.20p 68.80p 74.20p 19008
16/04/2020 73.00p 80.00p 69.87p 71.00p 49588
15/04/2020 87.90p 100.00p 73.00p 74.90p 39974
14/04/2020 96.00p 96.00p 82.40p 85.20p 25329
09/04/2020 90.00p 99.50p 83.80p 93.10p 71718
08/04/2020 75.90p 90.00p 75.90p 90.00p 29064
07/04/2020 80.00p 89.50p 73.10p 78.20p 39079
06/04/2020 77.90p 90.00p 75.50p 80.00p 52640
03/04/2020 64.20p 75.95p 64.10p 75.95p 65930
02/04/2020 54.30p 71.90p 53.70p 64.20p 101931
01/04/2020 48.00p 58.90p 40.80p 51.00p 105523
31/03/2020 52.90p 58.90p 45.00p 50.00p 101928
30/03/2020 53.00p 53.00p 50.00p 51.30p 7907
27/03/2020 60.00p 69.90p 52.00p 52.85p 26565
26/03/2020 62.10p 68.20p 55.00p 57.20p 10994
25/03/2020 62.50p 70.00p 55.00p 60.20p 92148
24/03/2020 45.00p 59.00p 40.70p 58.40p 66966
23/03/2020 32.50p 44.00p 30.75p 39.50p 60087
20/03/2020 40.75p 49.90p 30.00p 30.00p 77822
19/03/2020 43.90p 60.00p 36.00p 39.75p 69829
18/03/2020 50.20p 68.40p 40.00p 40.00p 79672
17/03/2020 60.00p 69.90p 57.30p 59.40p 37250
16/03/2020 73.80p 77.70p 60.10p 61.95p 30632
13/03/2020 65.00p 78.90p 60.40p 68.85p 41904
12/03/2020 76.00p 79.90p 61.60p 62.30p 25311
11/03/2020 85.30p 89.20p 70.60p 75.30p 25355
10/03/2020 87.50p 89.51p 81.30p 83.20p 33711
09/03/2020 94.90p 94.90p 80.00p 80.00p 43838
06/03/2020 117.00p 117.00p 107.20p 108.40p 11254
05/03/2020 113.00p 116.13p 110.60p 115.00p 25942
04/03/2020 121.80p 121.80p 112.60p 112.60p 39830
03/03/2020 120.00p 120.00p 113.00p 118.00p 10884
02/03/2020 118.40p 119.80p 110.00p 118.00p 9184
28/02/2020 110.20p 115.74p 110.20p 115.00p 32204
27/02/2020 121.40p 134.80p 108.60p 119.00p 73348
26/02/2020 118.80p 134.80p 118.04p 134.80p 29522
25/02/2020 126.00p 126.00p 116.60p 122.20p 1048
24/02/2020 130.00p 130.00p 122.00p 126.20p 2472
21/02/2020 128.20p 130.80p 118.60p 130.80p 8685
20/02/2020 120.00p 127.00p 116.60p 127.00p 14068
19/02/2020 129.40p 129.40p 114.75p 122.20p 53282
18/02/2020 111.80p 129.40p 105.20p 125.00p 65547
17/02/2020 105.00p 112.00p 101.00p 109.40p 56981
14/02/2020 101.00p 105.20p 100.80p 101.20p 19451

*Close Price adjusted for both dividends and splits