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
13/12/2021 81.80p 81.80p 71.08p 75.60p 10728
10/12/2021 81.80p 81.80p 81.80p 81.80p 20
09/12/2021 75.00p 85.60p 70.00p 75.00p 26455
08/12/2021 76.40p 79.90p 79.40p 79.90p 0
07/12/2021 76.40p 85.60p 75.20p 79.40p 103
06/12/2021 80.00p 85.20p 76.40p 80.90p 2663
03/12/2021 78.20p 85.40p 78.20p 80.90p 574
02/12/2021 81.00p 85.80p 75.00p 80.30p 1075
01/12/2021 81.00p 86.80p 81.00p 81.00p 11649
30/11/2021 91.80p 86.60p 76.40p 81.00p 14554
29/11/2021 91.80p 91.80p 78.00p 91.80p 895
26/11/2021 87.00p 88.00p 78.00p 88.00p 6312
25/11/2021 89.80p 89.80p 89.60p 89.80p 5546
24/11/2021 80.00p 93.00p 80.00p 82.80p 5438
23/11/2021 79.00p 86.00p 79.00p 83.00p 28048
22/11/2021 77.00p 80.00p 77.47p 80.00p 10010
19/11/2021 77.00p 83.00p 76.40p 79.00p 12826
18/11/2021 80.00p 82.00p 77.13p 79.00p 1150
17/11/2021 79.00p 83.00p 75.00p 75.00p 11171
16/11/2021 80.00p 84.02p 78.00p 80.50p 87196
15/11/2021 78.40p 82.80p 72.00p 77.50p 448
12/11/2021 78.00p 82.80p 75.00p 78.00p 6556
11/11/2021 77.80p 78.00p 73.00p 75.50p 733
10/11/2021 75.00p 79.80p 67.00p 74.50p 1825
09/11/2021 72.00p 79.80p 65.00p 78.50p 7767
08/11/2021 72.00p 85.60p 67.80p 77.10p 39734
05/11/2021 78.60p 85.80p 73.00p 74.00p 19197
04/11/2021 78.00p 80.00p 75.00p 78.00p 23398
03/11/2021 79.00p 86.80p 77.40p 80.00p 2759
02/11/2021 80.00p 80.00p 78.40p 79.10p 4473
01/11/2021 81.00p 87.99p 81.00p 81.00p 63
29/10/2021 88.60p 89.40p 78.20p 83.10p 5426
28/10/2021 83.20p 86.00p 77.00p 80.60p 1955
27/10/2021 85.20p 85.20p 77.75p 81.00p 5373
26/10/2021 86.60p 89.80p 78.00p 83.00p 708
25/10/2021 80.00p 92.00p 78.00p 84.50p 23195
22/10/2021 85.00p 85.00p 77.40p 80.50p 44771
21/10/2021 86.00p 86.00p 82.40p 84.20p 796
20/10/2021 86.00p 86.00p 82.00p 82.00p 3890
19/10/2021 88.00p 94.80p 81.00p 86.00p 24757
18/10/2021 94.00p 94.60p 81.00p 94.00p 1470
15/10/2021 92.00p 93.20p 90.26p 91.70p 1520
14/10/2021 92.00p 94.40p 84.00p 87.90p 222
13/10/2021 93.80p 93.80p 80.00p 89.00p 642
12/10/2021 94.00p 94.60p 79.00p 94.00p 3634
11/10/2021 81.00p 95.00p 78.00p 86.50p 2276
08/10/2021 85.00p 95.00p 81.00p 87.50p 27422
07/10/2021 96.00p 96.00p 89.00p 89.00p 292
06/10/2021 85.00p 96.20p 83.00p 87.50p 3005
05/10/2021 96.20p 96.20p 85.00p 90.50p 2903
04/10/2021 96.20p 96.20p 86.00p 96.00p 2005
01/10/2021 86.00p 96.20p 75.64p 85.70p 832
30/09/2021 86.00p 95.00p 86.00p 90.60p 218
29/09/2021 99.80p 99.80p 81.00p 96.20p 545
28/09/2021 99.80p 99.80p 84.00p 88.00p 1184
27/09/2021 100.00p 100.00p 84.32p 96.00p 12211
24/09/2021 85.00p 100.00p 77.00p 100.00p 10358
23/09/2021 85.00p 97.30p 75.00p 80.00p 5855
22/09/2021 81.00p 85.00p 74.00p 85.00p 9403
21/09/2021 84.80p 84.80p 65.00p 75.00p 799
20/09/2021 94.80p 94.80p 71.60p 85.00p 18893
17/09/2021 90.20p 94.80p 88.20p 91.50p 1778
16/09/2021 85.20p 99.00p 85.00p 91.60p 7750
15/09/2021 91.00p 102.47p 90.00p 90.00p 5901
14/09/2021 94.80p 106.50p 91.80p 99.60p 188
13/09/2021 107.00p 107.00p 91.20p 99.30p 1186
10/09/2021 96.80p 107.00p 91.00p 100.90p 4640
09/09/2021 99.60p 110.00p 91.00p 99.60p 2734
08/09/2021 98.80p 105.00p 90.40p 95.00p 6874
07/09/2021 106.00p 107.50p 90.40p 95.80p 1885
06/09/2021 92.80p 107.50p 92.60p 102.75p 4697
03/09/2021 97.00p 109.50p 90.20p 95.30p 1564
02/09/2021 93.40p 102.70p 90.00p 102.70p 1281
01/09/2021 93.00p 110.00p 93.00p 101.60p 351
31/08/2021 96.40p 109.00p 94.50p 94.50p 12367
27/08/2021 101.00p 108.50p 99.20p 99.20p 1316
26/08/2021 94.80p 103.20p 94.80p 103.20p 13
25/08/2021 93.20p 101.90p 92.40p 101.90p 2070
24/08/2021 109.50p 110.00p 98.80p 102.65p 340
23/08/2021 97.40p 109.50p 96.40p 103.55p 82
20/08/2021 97.40p 109.50p 95.00p 102.00p 776
19/08/2021 96.00p 104.50p 96.00p 100.00p 259
18/08/2021 110.00p 114.50p 95.00p 95.00p 9207
17/08/2021 109.50p 119.50p 102.50p 110.00p 5840
16/08/2021 100.50p 109.00p 100.00p 104.75p 2541
13/08/2021 100.00p 108.50p 100.00p 105.00p 463
12/08/2021 109.50p 107.00p 101.00p 101.50p 135
11/08/2021 109.50p 109.50p 98.60p 104.75p 376
10/08/2021 109.50p 109.50p 100.00p 109.00p 1536
09/08/2021 107.00p 107.00p 96.80p 105.00p 2427
06/08/2021 97.60p 109.50p 97.60p 106.75p 15671
05/08/2021 97.80p 97.80p 90.20p 91.90p 2385
04/08/2021 90.00p 98.80p 90.00p 94.90p 3556
03/08/2021 100.00p 109.50p 95.20p 97.60p 6230
02/08/2021 100.00p 110.00p 95.00p 100.00p 13054
30/07/2021 111.00p 114.00p 102.00p 107.00p 1324
29/07/2021 107.00p 114.50p 107.00p 110.75p 1541
28/07/2021 107.00p 115.50p 104.50p 104.50p 146
27/07/2021 107.00p 119.50p 107.00p 108.00p 3377
26/07/2021 110.00p 112.00p 109.00p 109.00p 2271
23/07/2021 109.50p 114.75p 109.50p 114.75p 259
22/07/2021 109.50p 109.51p 109.50p 109.50p 196
21/07/2021 110.00p 115.00p 109.50p 114.75p 553
20/07/2021 110.00p 114.75p 109.50p 114.50p 3000
19/07/2021 110.00p 119.50p 109.50p 114.75p 6794
16/07/2021 112.00p 115.00p 110.19p 115.00p 142
15/07/2021 112.00p 119.50p 110.50p 115.50p 1432
14/07/2021 112.00p 119.50p 111.00p 115.50p 64
13/07/2021 112.00p 120.00p 110.00p 119.00p 5957
12/07/2021 119.50p 119.50p 110.00p 114.75p 995
09/07/2021 116.50p 117.00p 110.00p 111.75p 7115
08/07/2021 109.50p 112.00p 105.00p 109.50p 6583
07/07/2021 109.00p 119.50p 102.50p 107.00p 22725
06/07/2021 117.00p 128.50p 105.00p 112.00p 13106
05/07/2021 119.00p 119.00p 119.00p 119.00p 1
02/07/2021 120.50p 130.00p 117.00p 123.50p 1753
01/07/2021 120.00p 123.50p 117.50p 123.50p 5565
30/06/2021 126.00p 126.00p 119.37p 122.75p 890
29/06/2021 130.00p 127.00p 117.00p 122.00p 1798
28/06/2021 130.00p 130.00p 117.50p 121.50p 6339
25/06/2021 125.00p 126.00p 117.50p 122.00p 278
24/06/2021 125.00p 130.00p 117.00p 119.00p 1410
23/06/2021 123.50p 124.00p 115.00p 119.75p 10166
22/06/2021 120.00p 121.29p 115.00p 119.75p 1712
21/06/2021 120.00p 123.50p 115.00p 120.00p 547
18/06/2021 120.00p 124.50p 115.00p 122.25p 8704
17/06/2021 120.00p 125.00p 120.00p 122.75p 4494
16/06/2021 126.50p 126.50p 120.00p 123.50p 3828
15/06/2021 126.50p 127.00p 120.13p 123.75p 272
14/06/2021 126.50p 126.50p 120.00p 120.00p 4846
11/06/2021 122.00p 129.00p 120.00p 124.25p 2134
10/06/2021 130.00p 130.00p 120.00p 125.25p 7893
09/06/2021 120.00p 144.50p 115.00p 129.00p 7863
08/06/2021 120.00p 140.50p 120.00p 120.00p 1172
07/06/2021 121.50p 137.50p 120.00p 120.00p 12068
04/06/2021 120.00p 145.00p 120.00p 125.50p 57764
03/06/2021 120.00p 120.50p 120.00p 120.00p 1428
02/06/2021 134.00p 139.60p 120.50p 123.00p 4282
01/06/2021 121.00p 133.00p 120.00p 122.00p 8883
28/05/2021 139.00p 139.00p 110.50p 124.50p 12980
27/05/2021 114.00p 125.00p 110.00p 110.00p 1776
26/05/2021 120.00p 129.00p 110.00p 120.00p 909
25/05/2021 111.00p 122.00p 111.00p 118.00p 935
24/05/2021 126.00p 126.50p 110.00p 126.00p 248
21/05/2021 118.00p 120.50p 115.00p 115.00p 13346
20/05/2021 120.50p 125.00p 118.00p 125.00p 1977
19/05/2021 130.00p 139.00p 120.00p 120.50p 22622
18/05/2021 115.50p 127.10p 115.00p 119.00p 3021
17/05/2021 115.50p 130.00p 115.50p 130.00p 1973
14/05/2021 116.00p 129.50p 110.00p 115.00p 6617
13/05/2021 120.50p 129.00p 115.00p 131.75p 2492
12/05/2021 120.50p 132.00p 114.40p 131.75p 2921
11/05/2021 113.00p 138.00p 110.00p 124.25p 19155
10/05/2021 130.00p 134.50p 110.50p 121.50p 1856
07/05/2021 125.00p 125.00p 110.50p 120.00p 11776
06/05/2021 125.00p 129.50p 110.00p 115.00p 15007
05/05/2021 96.00p 130.00p 96.00p 130.00p 30555
04/05/2021 134.00p 149.00p 90.40p 90.40p 82207
30/04/2021 92.00p 155.00p 83.20p 150.00p 99075
29/04/2021 85.00p 90.60p 82.40p 86.60p 69476
28/04/2021 85.00p 89.20p 76.40p 85.00p 79930
27/04/2021 86.80p 92.60p 82.80p 89.20p 11681
26/04/2021 84.40p 92.40p 81.40p 83.20p 43183
23/04/2021 86.00p 92.80p 84.00p 89.20p 438
22/04/2021 86.00p 92.80p 87.20p 89.90p 267
21/04/2021 86.00p 94.60p 86.00p 89.50p 4320
20/04/2021 80.00p 97.00p 80.00p 87.00p 7044
19/04/2021 93.80p 96.60p 82.00p 84.10p 3432
16/04/2021 88.80p 93.80p 87.40p 87.40p 804
15/04/2021 93.80p 94.00p 87.40p 87.40p 1839
14/04/2021 90.00p 90.00p 88.70p 88.70p 2375
13/04/2021 86.00p 97.00p 86.00p 91.50p 15270
12/04/2021 83.00p 88.00p 78.20p 87.00p 1961
09/04/2021 86.80p 86.80p 79.00p 84.50p 2202
08/04/2021 81.60p 87.60p 77.00p 84.60p 7510
07/04/2021 80.20p 90.00p 80.00p 87.80p 8519
06/04/2021 87.80p 89.47p 86.97p 88.00p 290
01/04/2021 87.80p 91.00p 80.40p 87.10p 11072
31/03/2021 92.90p 93.50p 81.60p 82.80p 8061
30/03/2021 86.00p 97.80p 81.40p 85.75p 33948
29/03/2021 97.00p 99.50p 80.50p 81.50p 25989
26/03/2021 87.50p 99.70p 87.50p 87.55p 2338
25/03/2021 82.40p 95.00p 80.30p 83.30p 2102
24/03/2021 99.50p 99.50p 84.11p 85.00p 19470
23/03/2021 92.00p 99.40p 80.00p 95.60p 5591
22/03/2021 97.90p 104.80p 90.10p 98.00p 2426
19/03/2021 97.20p 99.31p 80.00p 93.50p 12006
18/03/2021 80.10p 100.00p 80.00p 94.90p 55699
17/03/2021 93.90p 94.00p 82.00p 84.40p 8724
16/03/2021 93.00p 93.90p 87.95p 87.95p 8266
15/03/2021 95.00p 100.00p 93.00p 93.00p 10726
12/03/2021 93.50p 95.50p 93.00p 94.25p 6661
11/03/2021 94.00p 102.47p 93.50p 95.50p 13474
10/03/2021 94.00p 99.80p 92.20p 94.00p 5429
09/03/2021 96.40p 100.00p 95.00p 97.50p 4637
08/03/2021 94.00p 96.40p 92.00p 95.20p 1751
05/03/2021 94.00p 96.00p 90.30p 94.00p 7246
04/03/2021 91.00p 100.00p 85.76p 96.40p 20317
03/03/2021 97.00p 104.80p 88.10p 92.10p 4597
02/03/2021 88.10p 97.00p 87.10p 96.80p 7611

*Close Price adjusted for both dividends and splits