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
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
02/04/2008 10,630.00p 10,630.00p 10,600.00p 10,600.00p 0
01/04/2008 10,550.00p 10,650.00p 10,530.00p 10,650.00p 2580
31/03/2008 10,450.00p 10,630.00p 10,280.00p 10,470.00p 7147
28/03/2008 10,200.00p 10,600.00p 10,150.00p 10,400.00p 55853

*Close Price adjusted for both dividends and splits