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
03/10/2022 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
01/07/2022 70.40p 73.50p 68.00p 73.50p 1778
30/06/2022 70.40p 71.80p 68.00p 71.80p 35
29/06/2022 70.40p 79.60p 64.00p 74.50p 167452
28/06/2022 76.00p 80.18p 67.90p 72.50p 95239
27/06/2022 77.00p 79.40p 65.00p 74.00p 65971
24/06/2022 78.60p 79.60p 69.60p 74.70p 578152
23/06/2022 68.40p 79.60p 64.20p 72.40p 4062
22/06/2022 75.00p 80.80p 68.00p 70.00p 447745
21/06/2022 75.60p 85.75p 73.00p 80.20p 262645
20/06/2022 75.00p 88.40p 68.40p 73.60p 169410
17/06/2022 77.80p 90.00p 69.60p 80.80p 146258
16/06/2022 71.40p 78.80p 69.20p 78.30p 67440
15/06/2022 74.80p 80.00p 69.20p 74.80p 31658
14/06/2022 77.40p 80.00p 68.00p 71.60p 24234
13/06/2022 77.80p 79.00p 68.00p 71.60p 161580
10/06/2022 74.80p 80.00p 69.60p 75.00p 150780
09/06/2022 70.40p 78.21p 68.20p 68.20p 87240
08/06/2022 72.20p 89.00p 68.00p 79.80p 184140
07/06/2022 69.20p 87.00p 68.00p 72.40p 130482
06/06/2022 78.00p 87.00p 68.00p 68.00p 13541
01/06/2022 69.80p 86.00p 66.00p 81.60p 59558
31/05/2022 80.00p 85.00p 66.00p 75.50p 14464
30/05/2022 73.00p 80.00p 65.25p 72.70p 17784
27/05/2022 70.20p 82.60p 64.62p 72.50p 6479
26/05/2022 70.20p 80.00p 61.20p 69.30p 5201
25/05/2022 74.00p 89.00p 60.40p 74.30p 39737
24/05/2022 71.60p 73.20p 60.20p 73.20p 10730
23/05/2022 60.80p 71.60p 60.20p 65.80p 47684
20/05/2022 66.60p 82.00p 61.20p 69.80p 9650
19/05/2022 66.40p 66.60p 60.00p 63.30p 13900
18/05/2022 64.00p 71.60p 60.20p 63.40p 13225
17/05/2022 62.00p 72.20p 60.20p 65.10p 26674
16/05/2022 60.40p 76.77p 60.40p 60.40p 12507
13/05/2022 58.00p 82.00p 54.60p 72.20p 81576
12/05/2022 56.80p 69.80p 55.00p 64.80p 16411
11/05/2022 60.20p 69.00p 50.40p 62.50p 29453
10/05/2022 70.00p 80.00p 60.00p 61.80p 71551
09/05/2022 62.00p 62.00p 53.20p 61.90p 310
06/05/2022 51.00p 69.00p 47.10p 60.00p 21936
05/05/2022 49.50p 69.00p 47.50p 58.00p 40888
04/05/2022 55.20p 61.60p 50.80p 50.80p 6633
03/05/2022 54.60p 61.40p 42.14p 54.90p 12420
29/04/2022 49.00p 61.60p 49.00p 50.80p 6282
28/04/2022 40.10p 60.00p 40.10p 50.05p 2911
27/04/2022 40.10p 56.26p 40.10p 40.10p 142
26/04/2022 45.60p 50.70p 45.60p 50.70p 1908
25/04/2022 53.60p 53.60p 42.99p 46.80p 129
22/04/2022 54.20p 55.00p 54.20p 55.00p 3827
21/04/2022 62.00p 62.00p 47.00p 55.50p 7583
20/04/2022 50.00p 50.80p 42.20p 50.80p 7314
19/04/2022 49.20p 54.80p 42.00p 44.50p 29432
14/04/2022 51.00p 60.00p 45.00p 50.50p 46042
13/04/2022 53.60p 65.54p 51.00p 51.00p 61047
12/04/2022 60.00p 66.00p 51.00p 55.00p 63026
11/04/2022 57.00p 67.00p 51.40p 57.90p 26648
08/04/2022 58.60p 72.40p 50.40p 51.00p 72981
07/04/2022 60.60p 74.60p 56.80p 63.40p 45052
06/04/2022 60.00p 69.00p 57.00p 57.20p 42767
05/04/2022 59.40p 70.00p 59.40p 64.20p 14273
04/04/2022 64.60p 74.20p 59.40p 67.10p 50046
01/04/2022 63.40p 80.00p 60.00p 67.20p 40777
31/03/2022 65.60p 75.60p 62.00p 68.90p 27610
30/03/2022 62.60p 75.65p 62.60p 71.30p 3894
29/03/2022 79.00p 80.00p 61.80p 61.80p 71836
28/03/2022 63.60p 79.20p 57.00p 71.30p 42897
25/03/2022 76.80p 87.00p 56.20p 65.50p 156185
24/03/2022 76.00p 79.60p 60.00p 69.90p 8048
23/03/2022 68.20p 74.10p 56.79p 74.10p 28628
22/03/2022 65.40p 79.80p 65.60p 72.70p 2510
21/03/2022 65.40p 79.80p 60.00p 65.40p 1054
18/03/2022 70.00p 80.00p 60.00p 80.00p 13010
17/03/2022 85.00p 79.80p 65.00p 68.60p 8023
16/03/2022 85.00p 92.00p 70.00p 79.70p 53536
15/03/2022 65.00p 76.00p 60.00p 71.10p 28988
14/03/2022 72.00p 90.00p 67.60p 69.00p 97339
11/03/2022 67.00p 72.00p 60.00p 66.00p 491
10/03/2022 67.00p 67.00p 59.96p 63.50p 3058
09/03/2022 68.00p 68.80p 60.00p 64.00p 8886
08/03/2022 70.00p 75.00p 53.15p 61.50p 7366
07/03/2022 63.20p 70.00p 54.00p 62.00p 3087
04/03/2022 60.40p 69.00p 54.00p 61.50p 9714
03/03/2022 60.40p 66.79p 57.55p 61.00p 413
02/03/2022 60.40p 62.50p 57.00p 62.50p 277
01/03/2022 71.00p 73.00p 54.00p 62.00p 2458
28/02/2022 71.00p 73.80p 56.80p 71.00p 2086
25/02/2022 54.00p 69.20p 54.00p 63.00p 1210
24/02/2022 70.00p 70.00p 53.85p 63.00p 8564
23/02/2022 70.00p 69.20p 55.00p 61.50p 20872
22/02/2022 70.00p 65.00p 50.92p 57.50p 2316
21/02/2022 70.00p 70.00p 59.27p 65.00p 1427
18/02/2022 62.00p 70.00p 53.00p 61.50p 59600
17/02/2022 56.00p 68.00p 53.60p 65.00p 59047
16/02/2022 40.00p 65.21p 50.00p 55.50p 929
15/02/2022 40.00p 63.00p 40.00p 46.00p 3256
14/02/2022 70.00p 70.00p 58.00p 61.00p 7013
11/02/2022 57.00p 68.00p 50.00p 54.00p 34813
10/02/2022 57.00p 70.00p 57.00p 57.50p 6286
09/02/2022 70.00p 72.00p 57.00p 70.00p 6366
08/02/2022 59.00p 59.00p 57.00p 57.00p 14258
07/02/2022 61.00p 74.00p 57.00p 61.00p 1433
04/02/2022 61.00p 70.72p 61.00p 68.10p 6131
03/02/2022 60.00p 74.80p 56.00p 64.40p 1772
02/02/2022 69.20p 69.20p 68.20p 68.20p 1262
01/02/2022 74.00p 74.80p 62.60p 71.00p 50403
31/01/2022 70.00p 71.25p 69.50p 69.50p 1380
28/01/2022 70.00p 75.23p 60.75p 70.50p 2707
27/01/2022 70.00p 71.25p 60.75p 67.50p 2651
26/01/2022 70.00p 69.00p 67.50p 69.00p 0
25/01/2022 70.00p 70.00p 67.50p 67.50p 0
24/01/2022 70.00p 70.00p 60.75p 70.00p 1511
21/01/2022 55.00p 72.75p 55.00p 70.50p 55797
20/01/2022 74.00p 74.60p 55.20p 55.20p 7157
19/01/2022 55.00p 55.00p 55.00p 55.00p 4790
18/01/2022 75.00p 75.00p 56.00p 75.00p 541
17/01/2022 57.00p 69.00p 55.00p 55.00p 1674
14/01/2022 58.00p 77.50p 56.50p 69.00p 37135
13/01/2022 57.00p 67.00p 57.00p 57.40p 22214
12/01/2022 66.00p 72.06p 60.50p 60.50p 3454
11/01/2022 0.00p 72.06p 55.40p 67.60p 681
10/01/2022 63.00p 70.80p 53.20p 67.50p 6004
07/01/2022 63.00p 65.20p 55.00p 65.10p 477
06/01/2022 63.00p 76.40p 47.60p 67.00p 65878
05/01/2022 78.00p 78.80p 60.15p 65.00p 18187
04/01/2022 69.00p 70.00p 69.00p 70.00p 25
31/12/2021 80.00p 80.00p 63.10p 63.10p 5790
30/12/2021 55.00p 73.16p 55.00p 63.20p 8260
29/12/2021 70.00p 74.07p 43.00p 55.00p 114786
24/12/2021 50.00p 75.00p 50.00p 69.50p 25539
23/12/2021 65.00p 70.00p 60.00p 60.00p 9617
22/12/2021 40.00p 58.80p 46.20p 55.75p 500
21/12/2021 40.00p 60.00p 28.15p 45.00p 19260
20/12/2021 60.00p 70.00p 59.14p 65.00p 5302
17/12/2021 69.80p 75.00p 60.00p 60.20p 27339
16/12/2021 70.00p 72.44p 54.80p 63.50p 162238
15/12/2021 70.00p 72.39p 70.00p 70.00p 117
14/12/2021 81.80p 81.60p 75.80p 75.80p 2816

*Close Price adjusted for both dividends and splits