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
18/05/2020 89.90p 94.90p 81.00p 83.80p 21001
15/05/2020 86.70p 90.00p 80.00p 87.00p 11802
14/05/2020 83.70p 92.50p 80.20p 92.00p 11599
13/05/2020 87.40p 92.20p 80.40p 86.20p 9102
12/05/2020 90.70p 101.00p 85.70p 92.00p 12352
11/05/2020 90.70p 101.00p 90.46p 92.50p 23802
07/05/2020 96.70p 97.90p 90.70p 91.00p 6780
06/05/2020 98.90p 101.00p 90.70p 93.90p 45019
05/05/2020 95.00p 99.00p 92.70p 98.80p 12098
04/05/2020 88.70p 98.90p 88.60p 95.00p 54516
01/05/2020 86.40p 100.00p 81.50p 89.30p 50028
30/04/2020 83.50p 93.40p 80.10p 83.80p 81487
29/04/2020 78.10p 89.80p 75.90p 83.25p 53549
28/04/2020 72.50p 81.00p 72.50p 75.75p 18000
27/04/2020 80.00p 86.63p 75.00p 76.45p 25129
24/04/2020 80.00p 82.00p 73.30p 78.70p 20311
23/04/2020 69.10p 80.00p 69.10p 79.90p 54023
22/04/2020 70.00p 78.90p 67.00p 67.00p 43283
21/04/2020 74.00p 74.00p 67.40p 67.55p 26478
20/04/2020 75.00p 79.90p 70.00p 74.75p 8633
17/04/2020 74.00p 78.20p 68.80p 74.20p 19008
16/04/2020 73.00p 80.00p 69.87p 71.00p 49588
15/04/2020 87.90p 100.00p 73.00p 74.90p 39974
14/04/2020 96.00p 96.00p 82.40p 85.20p 25329
09/04/2020 90.00p 99.50p 83.80p 93.10p 71718
08/04/2020 75.90p 90.00p 75.90p 90.00p 29064
07/04/2020 80.00p 89.50p 73.10p 78.20p 39079
06/04/2020 77.90p 90.00p 75.50p 80.00p 52640
03/04/2020 64.20p 75.95p 64.10p 75.95p 65930
02/04/2020 54.30p 71.90p 53.70p 64.20p 101931
01/04/2020 48.00p 58.90p 40.80p 51.00p 105523
31/03/2020 52.90p 58.90p 45.00p 50.00p 101928
30/03/2020 53.00p 53.00p 50.00p 51.30p 7907
27/03/2020 60.00p 69.90p 52.00p 52.85p 26565
26/03/2020 62.10p 68.20p 55.00p 57.20p 10994
25/03/2020 62.50p 70.00p 55.00p 60.20p 92148
24/03/2020 45.00p 59.00p 40.70p 58.40p 66966
23/03/2020 32.50p 44.00p 30.75p 39.50p 60087
20/03/2020 40.75p 49.90p 30.00p 30.00p 77822
19/03/2020 43.90p 60.00p 36.00p 39.75p 69829
18/03/2020 50.20p 68.40p 40.00p 40.00p 79672
17/03/2020 60.00p 69.90p 57.30p 59.40p 37250
16/03/2020 73.80p 77.70p 60.10p 61.95p 30632
13/03/2020 65.00p 78.90p 60.40p 68.85p 41904
12/03/2020 76.00p 79.90p 61.60p 62.30p 25311
11/03/2020 85.30p 89.20p 70.60p 75.30p 25355
10/03/2020 87.50p 89.51p 81.30p 83.20p 33711
09/03/2020 94.90p 94.90p 80.00p 80.00p 43838
06/03/2020 117.00p 117.00p 107.20p 108.40p 11254
05/03/2020 113.00p 116.13p 110.60p 115.00p 25942
04/03/2020 121.80p 121.80p 112.60p 112.60p 39830
03/03/2020 120.00p 120.00p 113.00p 118.00p 10884
02/03/2020 118.40p 119.80p 110.00p 118.00p 9184
28/02/2020 110.20p 115.74p 110.20p 115.00p 32204
27/02/2020 121.40p 134.80p 108.60p 119.00p 73348
26/02/2020 118.80p 134.80p 118.04p 134.80p 29522
25/02/2020 126.00p 126.00p 116.60p 122.20p 1048
24/02/2020 130.00p 130.00p 122.00p 126.20p 2472
21/02/2020 128.20p 130.80p 118.60p 130.80p 8685
20/02/2020 120.00p 127.00p 116.60p 127.00p 14068
19/02/2020 129.40p 129.40p 114.75p 122.20p 53282
18/02/2020 111.80p 129.40p 105.20p 125.00p 65547
17/02/2020 105.00p 112.00p 101.00p 109.40p 56981
14/02/2020 101.00p 105.20p 100.80p 101.20p 19451
13/02/2020 105.40p 105.60p 97.41p 101.00p 138808
12/02/2020 99.00p 109.80p 98.00p 101.00p 34625
11/02/2020 98.00p 99.90p 96.00p 98.00p 35516
10/02/2020 96.00p 110.80p 95.00p 95.00p 24255
07/02/2020 97.00p 110.80p 95.00p 95.00p 34820
06/02/2020 110.00p 110.00p 101.20p 102.90p 22043
05/02/2020 110.00p 112.40p 108.00p 108.60p 68710
04/02/2020 110.00p 112.80p 108.00p 108.90p 84332
03/02/2020 117.00p 117.00p 108.20p 110.60p 13334
31/01/2020 108.80p 116.80p 104.00p 111.60p 44267
30/01/2020 106.60p 109.20p 104.88p 107.20p 61437
29/01/2020 101.40p 109.60p 99.62p 107.00p 44524
28/01/2020 100.00p 102.00p 86.00p 99.00p 186074
27/01/2020 130.00p 132.80p 107.80p 107.80p 302068
24/01/2020 105.00p 125.40p 101.09p 120.00p 7071663
23/01/2020 128.60p 139.81p 106.20p 107.00p 107461
22/01/2020 159.00p 163.43p 128.00p 128.00p 293931
21/01/2020 164.80p 180.67p 162.19p 162.20p 30285
20/01/2020 180.00p 180.00p 162.39p 167.60p 71751
17/01/2020 178.20p 181.61p 175.00p 177.80p 4138
16/01/2020 181.00p 199.81p 177.00p 177.00p 7632
15/01/2020 184.00p 189.81p 182.40p 182.40p 6630
14/01/2020 185.20p 199.81p 182.80p 182.80p 1964
13/01/2020 190.00p 194.61p 182.53p 192.00p 25019
10/01/2020 198.20p 199.21p 190.00p 190.00p 6588
09/01/2020 195.00p 196.63p 193.10p 193.10p 5342
08/01/2020 195.00p 207.50p 195.00p 196.90p 68847
07/01/2020 170.00p 192.00p 164.80p 192.00p 685658
06/01/2020 166.20p 168.80p 165.00p 165.00p 9691
03/01/2020 169.80p 172.51p 162.00p 162.00p 12513
02/01/2020 167.60p 164.80p 163.85p 164.80p 400
31/12/2019 167.60p 170.00p 167.60p 169.40p 1364
30/12/2019 161.00p 170.00p 159.80p 170.00p 62130
27/12/2019 159.80p 168.60p 159.80p 162.00p 18572
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

*Close Price adjusted for both dividends and splits