Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Nostrum Oil & Gas (NOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 9.05p | 10.50p | 9.05p | 9.75p | 195161 |
| 19/07/2023 | 9.90p | 10.50p | 9.58p | 10.03p | 3961 |
| 18/07/2023 | 9.90p | 10.27p | 9.08p | 9.95p | 59040 |
| 17/07/2023 | 9.00p | 9.90p | 8.75p | 9.48p | 106608 |
| 14/07/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 646656 |
| 13/07/2023 | 8.50p | 8.50p | 8.03p | 8.03p | 16000 |
| 12/07/2023 | 8.45p | 8.50p | 7.55p | 8.38p | 115629 |
| 11/07/2023 | 8.45p | 8.45p | 7.65p | 8.05p | 10620 |
| 10/07/2023 | 7.55p | 8.00p | 7.93p | 8.00p | 0 |
| 07/07/2023 | 7.55p | 8.45p | 7.55p | 7.93p | 4808 |
| 06/07/2023 | 8.50p | 8.50p | 7.65p | 8.25p | 49858 |
| 05/07/2023 | 7.95p | 8.45p | 7.50p | 8.00p | 1049 |
| 04/07/2023 | 7.95p | 8.50p | 7.50p | 8.03p | 163375 |
| 03/07/2023 | 8.45p | 8.45p | 7.98p | 7.98p | 20646 |
| 30/06/2023 | 8.45p | 8.45p | 7.95p | 7.95p | 24038 |
| 29/06/2023 | 8.45p | 8.45p | 7.53p | 7.98p | 9933 |
| 28/06/2023 | 8.45p | 8.45p | 8.23p | 8.23p | 15 |
| 27/06/2023 | 8.45p | 8.45p | 7.50p | 8.05p | 657 |
| 26/06/2023 | 8.45p | 8.45p | 7.55p | 8.05p | 57422 |
| 23/06/2023 | 8.45p | 8.45p | 7.58p | 8.00p | 1123 |
| 22/06/2023 | 8.45p | 8.50p | 7.53p | 8.00p | 44091 |
| 21/06/2023 | 8.50p | 8.50p | 7.55p | 8.28p | 22191 |
| 20/06/2023 | 8.50p | 8.50p | 8.28p | 8.28p | 33305 |
| 19/06/2023 | 8.45p | 8.50p | 7.65p | 8.08p | 131214 |
| 16/06/2023 | 9.00p | 9.05p | 8.00p | 8.28p | 142941 |
| 15/06/2023 | 9.95p | 9.95p | 9.05p | 9.15p | 16045 |
| 14/06/2023 | 9.95p | 10.00p | 9.50p | 9.50p | 20016 |
| 13/06/2023 | 9.95p | 9.95p | 9.48p | 9.48p | 1694 |
| 12/06/2023 | 10.70p | 10.70p | 9.00p | 9.95p | 1471 |
| 09/06/2023 | 10.50p | 10.90p | 9.25p | 9.75p | 32697 |
| 08/06/2023 | 10.90p | 10.08p | 9.25p | 10.08p | 8568 |
| 07/06/2023 | 10.90p | 10.90p | 9.00p | 9.95p | 2564 |
| 06/06/2023 | 10.20p | 12.00p | 9.00p | 9.95p | 7000 |
| 05/06/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 02/06/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 01/06/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 31/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 30/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 26/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 25/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 24/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 23/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 22/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 19/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 18/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 17/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 16/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 15/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 12/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 11/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 10/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 09/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 05/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 04/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 03/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 02/05/2023 | 9.40p | 10.05p | 10.05p | 10.05p | 0 |
| 28/04/2023 | 9.40p | 10.10p | 9.00p | 10.05p | 71387 |
| 27/04/2023 | 9.40p | 9.95p | 9.40p | 9.75p | 181403 |
| 26/04/2023 | 9.15p | 9.85p | 9.10p | 9.38p | 486503 |
| 25/04/2023 | 9.50p | 10.50p | 9.50p | 9.83p | 7176982 |
| 24/04/2023 | 9.00p | 10.10p | 9.00p | 9.80p | 260 |
| 21/04/2023 | 9.00p | 9.75p | 9.73p | 9.75p | 0 |
| 20/04/2023 | 9.00p | 10.00p | 9.00p | 9.73p | 140106 |
| 19/04/2023 | 9.50p | 10.10p | 9.07p | 9.80p | 137779 |
| 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 |
*Close Price adjusted for both dividends and splits