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
24/12/2019 157.00p 166.00p 157.00p 165.60p 9627
23/12/2019 150.40p 164.84p 150.40p 160.90p 20838
20/12/2019 166.60p 166.60p 159.80p 166.00p 2635
19/12/2019 154.60p 166.20p 154.60p 162.60p 88326
18/12/2019 149.20p 167.20p 149.20p 153.20p 101745
17/12/2019 148.00p 154.14p 144.40p 148.20p 41600
16/12/2019 156.20p 157.28p 140.00p 140.40p 108200
13/12/2019 165.40p 169.03p 156.80p 163.60p 39848
12/12/2019 176.80p 178.08p 163.00p 163.00p 17744
11/12/2019 184.80p 188.00p 176.80p 177.80p 101734
10/12/2019 181.00p 190.00p 180.00p 182.00p 51596
09/12/2019 185.80p 198.00p 180.00p 182.40p 114695
06/12/2019 183.40p 187.80p 180.40p 183.40p 29157
05/12/2019 190.60p 190.60p 185.00p 186.50p 7082
04/12/2019 192.00p 195.20p 186.60p 190.00p 64024
03/12/2019 200.00p 200.55p 190.00p 195.00p 30550
02/12/2019 206.00p 204.05p 201.36p 204.05p 168
29/11/2019 206.00p 209.50p 204.86p 205.50p 13979
28/11/2019 218.00p 220.00p 208.00p 210.00p 18720
27/11/2019 221.50p 229.23p 219.00p 219.50p 11209
26/11/2019 220.50p 226.10p 218.00p 225.00p 5928
25/11/2019 225.00p 226.94p 218.50p 222.50p 56734
22/11/2019 231.00p 250.00p 230.00p 235.00p 18236
21/11/2019 227.00p 248.50p 226.50p 244.75p 91800
20/11/2019 217.00p 226.50p 217.00p 226.50p 24209
19/11/2019 182.20p 223.50p 172.40p 223.00p 144758
18/11/2019 201.50p 210.00p 191.63p 208.50p 25738
15/11/2019 191.00p 211.50p 187.90p 211.50p 26303
14/11/2019 185.20p 210.00p 185.20p 194.20p 60615
13/11/2019 191.40p 204.00p 190.62p 194.00p 18202
12/11/2019 192.00p 199.80p 190.00p 199.40p 22740
11/11/2019 204.50p 207.50p 190.00p 191.40p 31098
08/11/2019 210.00p 210.00p 200.50p 202.50p 9959
07/11/2019 213.00p 218.90p 205.38p 209.00p 38564
06/11/2019 210.50p 220.00p 197.20p 206.50p 82473
05/11/2019 204.50p 206.13p 192.40p 192.40p 26918
04/11/2019 221.00p 232.50p 199.00p 209.00p 48096
01/11/2019 220.00p 228.55p 220.00p 224.00p 16006
31/10/2019 244.00p 244.00p 220.77p 231.00p 62843
30/10/2019 280.00p 290.50p 228.00p 243.00p 278274
29/10/2019 199.00p 280.00p 169.50p 280.00p 664897
28/10/2019 200.00p 232.50p 198.29p 205.00p 256529
25/10/2019 224.00p 233.20p 196.00p 197.80p 232074
24/10/2019 250.00p 256.50p 221.86p 230.00p 294338
23/10/2019 300.00p 314.83p 254.50p 258.00p 244026
22/10/2019 270.50p 328.96p 270.50p 290.50p 437128
21/10/2019 254.50p 277.50p 250.45p 268.00p 231835
18/10/2019 216.50p 280.00p 205.00p 244.00p 515751
17/10/2019 220.00p 237.00p 204.50p 222.50p 340289
16/10/2019 182.00p 271.63p 160.00p 219.50p 897914
15/10/2019 117.80p 192.50p 112.74p 182.00p 497946
14/10/2019 101.00p 118.00p 90.02p 116.50p 111336
11/10/2019 87.00p 101.80p 51.42p 101.80p 1280018
10/10/2019 113.00p 113.00p 105.00p 105.00p 82878
09/10/2019 105.00p 112.00p 105.00p 111.00p 127848
08/10/2019 117.00p 117.00p 104.04p 105.00p 54026
07/10/2019 115.00p 119.00p 111.00p 111.00p 36123
04/10/2019 117.00p 119.80p 115.00p 115.00p 21818
03/10/2019 119.00p 124.30p 115.60p 117.20p 32330
02/10/2019 128.00p 128.52p 119.00p 119.00p 38761
01/10/2019 129.80p 130.20p 125.00p 125.00p 115488
30/09/2019 130.60p 133.29p 125.00p 125.00p 54206
27/09/2019 132.00p 134.80p 127.40p 127.40p 30320
26/09/2019 130.00p 133.40p 125.00p 125.00p 79402
25/09/2019 141.20p 141.20p 126.20p 130.00p 103225
24/09/2019 141.00p 153.77p 140.00p 141.00p 56881
23/09/2019 140.00p 150.65p 140.00p 141.00p 36341
20/09/2019 142.00p 152.97p 142.00p 146.80p 620737
19/09/2019 151.00p 156.63p 140.00p 142.00p 204002
18/09/2019 171.80p 171.80p 140.80p 147.20p 272474
17/09/2019 182.40p 188.50p 165.00p 166.00p 74397
16/09/2019 186.00p 199.80p 180.00p 181.00p 203002
13/09/2019 183.00p 192.46p 172.40p 176.40p 113122
12/09/2019 199.60p 199.60p 180.00p 184.80p 39020
11/09/2019 206.00p 210.00p 195.40p 196.70p 46965
10/09/2019 207.00p 215.00p 205.00p 209.50p 350964
09/09/2019 210.00p 210.00p 202.36p 207.50p 23709
06/09/2019 205.00p 210.00p 200.00p 210.00p 40959
05/09/2019 215.00p 215.00p 200.00p 207.50p 139993
04/09/2019 190.00p 215.00p 180.71p 215.00p 130689
03/09/2019 202.00p 209.50p 184.00p 190.00p 113954
02/09/2019 220.00p 234.36p 198.40p 200.50p 93810
30/08/2019 231.50p 234.58p 215.00p 215.00p 47015
29/08/2019 231.50p 244.50p 220.50p 227.00p 66111
28/08/2019 243.50p 259.50p 221.50p 242.00p 130179
27/08/2019 255.00p 260.24p 240.00p 243.00p 31446
23/08/2019 273.00p 276.25p 255.00p 255.00p 49418
22/08/2019 279.00p 291.83p 265.50p 270.50p 68026
21/08/2019 333.50p 334.00p 257.50p 270.00p 170373
20/08/2019 365.00p 365.61p 336.50p 350.00p 12999
19/08/2019 356.00p 378.90p 356.00p 375.00p 572
16/08/2019 370.00p 375.50p 356.50p 356.50p 1859
15/08/2019 375.00p 390.15p 370.00p 376.50p 931
14/08/2019 379.50p 397.15p 370.00p 370.00p 1917
13/08/2019 381.00p 390.00p 381.00p 381.50p 7342
12/08/2019 370.50p 375.75p 367.75p 369.50p 11058
09/08/2019 380.00p 387.30p 380.00p 380.00p 2815
08/08/2019 364.00p 374.85p 361.55p 369.50p 691
07/08/2019 358.50p 375.74p 355.00p 357.00p 4104
06/08/2019 395.50p 395.50p 355.00p 355.00p 95390
05/08/2019 410.00p 426.00p 367.50p 374.00p 31779
02/08/2019 430.50p 446.54p 410.00p 410.00p 13656
01/08/2019 438.50p 458.90p 430.00p 430.00p 1395
31/07/2019 465.50p 465.50p 440.50p 440.50p 49232
30/07/2019 468.00p 468.00p 450.00p 454.00p 6444
29/07/2019 465.00p 465.00p 456.50p 456.50p 6314
26/07/2019 455.50p 470.00p 453.00p 453.00p 166
25/07/2019 462.50p 480.50p 450.00p 460.00p 12743
24/07/2019 454.00p 470.00p 454.00p 466.50p 1189
23/07/2019 438.50p 470.00p 438.10p 470.00p 3748
22/07/2019 453.50p 462.00p 440.00p 450.00p 1440
19/07/2019 446.00p 451.00p 439.00p 442.00p 20760
18/07/2019 460.00p 465.90p 446.00p 446.00p 2537
17/07/2019 472.00p 472.00p 460.00p 463.00p 22604
16/07/2019 483.50p 483.50p 460.00p 460.00p 1942
15/07/2019 464.50p 475.00p 461.00p 471.50p 8927
12/07/2019 474.00p 484.00p 464.50p 475.00p 36321
11/07/2019 465.00p 469.00p 460.00p 465.00p 2253
10/07/2019 475.00p 480.00p 470.50p 473.00p 7815
09/07/2019 475.00p 480.00p 470.00p 474.00p 8725
08/07/2019 476.50p 478.50p 441.50p 478.00p 27340
05/07/2019 471.00p 490.00p 464.00p 464.00p 13141
04/07/2019 462.00p 473.17p 450.00p 450.00p 6282
03/07/2019 475.50p 475.50p 470.00p 470.00p 496
02/07/2019 486.50p 486.50p 462.00p 462.00p 562
01/07/2019 474.00p 480.00p 469.00p 480.00p 10743
28/06/2019 477.00p 480.00p 455.30p 480.00p 18114
27/06/2019 478.50p 478.50p 452.00p 452.00p 9347
26/06/2019 479.50p 492.00p 470.00p 480.00p 14315
25/06/2019 539.00p 540.00p 469.50p 479.50p 95240
24/06/2019 570.00p 603.28p 530.56p 531.00p 22855
21/06/2019 564.00p 568.00p 548.80p 563.00p 16302
20/06/2019 559.00p 559.00p 549.00p 556.00p 754
19/06/2019 563.00p 564.00p 561.80p 564.00p 120
18/06/2019 564.00p 569.00p 555.00p 569.00p 1973
17/06/2019 550.00p 572.00p 539.00p 540.00p 11975
14/06/2019 553.00p 574.56p 550.00p 552.00p 10610
13/06/2019 548.00p 574.00p 548.00p 562.00p 5985
12/06/2019 610.00p 610.00p 532.00p 540.00p 19819
11/06/2019 620.00p 620.00p 584.00p 600.00p 16473
10/06/2019 660.00p 660.00p 622.00p 628.00p 806
07/06/2019 617.00p 639.40p 616.00p 635.00p 12274
06/06/2019 618.00p 622.48p 613.00p 620.00p 2159
05/06/2019 610.00p 624.00p 600.00p 600.00p 8296
04/06/2019 604.00p 626.00p 604.00p 611.00p 4850
03/06/2019 610.00p 614.18p 600.00p 600.00p 4482
31/05/2019 638.00p 644.00p 601.00p 602.00p 7728
30/05/2019 624.00p 647.00p 591.00p 633.00p 24892
29/05/2019 598.00p 640.00p 597.94p 608.00p 4309
28/05/2019 670.00p 670.00p 589.50p 614.00p 164218
24/05/2019 652.00p 684.00p 642.00p 642.00p 16025
23/05/2019 703.00p 713.00p 643.00p 656.00p 31616
22/05/2019 728.00p 747.00p 706.00p 712.00p 31911
21/05/2019 713.00p 764.00p 706.00p 762.00p 33290
20/05/2019 744.00p 777.00p 717.00p 729.00p 19225
17/05/2019 745.00p 776.00p 745.00p 770.00p 10902
16/05/2019 763.00p 801.18p 730.00p 746.00p 29773
15/05/2019 788.00p 812.00p 760.00p 778.00p 28642
14/05/2019 805.00p 826.00p 788.00p 800.00p 18520
13/05/2019 824.00p 841.00p 805.00p 822.00p 2460
10/05/2019 812.00p 847.00p 803.00p 847.00p 3529
09/05/2019 835.00p 860.93p 806.00p 810.00p 2441
08/05/2019 872.00p 882.00p 830.00p 832.00p 12185
07/05/2019 919.00p 939.12p 860.00p 860.00p 16133
03/05/2019 921.00p 946.00p 910.00p 928.00p 1832
02/05/2019 947.00p 961.00p 931.97p 943.00p 12810
01/05/2019 912.00p 926.00p 905.00p 926.00p 8888
30/04/2019 900.00p 941.00p 859.00p 936.00p 122143
29/04/2019 855.00p 893.00p 834.80p 875.00p 6942
26/04/2019 831.00p 881.00p 825.00p 841.00p 12612
25/04/2019 831.00p 877.00p 831.00p 836.00p 2951
24/04/2019 826.00p 860.00p 826.00p 831.00p 2891
23/04/2019 841.00p 852.20p 819.00p 841.00p 10555
18/04/2019 851.00p 859.00p 838.00p 838.00p 12380
17/04/2019 883.00p 901.00p 860.00p 860.00p 5375
16/04/2019 869.00p 911.00p 869.00p 906.00p 3611
15/04/2019 906.00p 937.64p 869.00p 869.00p 2365
12/04/2019 861.00p 898.00p 844.00p 898.00p 4218
11/04/2019 854.00p 889.00p 809.08p 858.00p 15908
10/04/2019 918.00p 918.00p 830.00p 842.00p 52135
09/04/2019 936.00p 937.00p 893.00p 893.00p 4289
08/04/2019 927.00p 928.00p 910.80p 920.00p 4111
05/04/2019 900.00p 922.26p 887.89p 904.00p 10087
04/04/2019 928.00p 931.00p 901.00p 901.00p 13009
03/04/2019 954.00p 993.00p 912.76p 925.00p 13200
02/04/2019 937.00p 975.00p 925.21p 939.00p 3220
01/04/2019 918.00p 969.00p 918.00p 936.00p 9670
29/03/2019 916.00p 965.00p 916.00p 925.00p 7725
28/03/2019 955.00p 984.00p 922.00p 940.00p 111838
27/03/2019 918.00p 985.00p 918.00p 970.00p 7020
26/03/2019 988.00p 988.00p 953.00p 965.00p 12046
25/03/2019 964.00p 976.80p 929.00p 960.00p 22972
22/03/2019 959.00p 1,000.00p 957.00p 1,000.00p 9283
21/03/2019 1,004.00p 1,010.80p 954.00p 968.00p 13936
20/03/2019 977.00p 1,012.00p 977.00p 998.00p 5762
19/03/2019 1,020.00p 1,020.00p 986.00p 1,000.00p 4485
18/03/2019 952.00p 1,016.00p 938.00p 1,000.00p 8414
15/03/2019 960.00p 1,006.00p 944.00p 963.00p 175607
14/03/2019 970.00p 998.00p 948.00p 982.00p 12215
13/03/2019 983.00p 1,002.00p 963.00p 1,002.00p 7084

*Close Price adjusted for both dividends and splits