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
01/08/2019 438.50p 458.90p 430.00p 430.00p 1395
31/07/2019 465.50p 465.50p 440.50p 440.50p 49232
30/07/2019 468.00p 468.00p 450.00p 454.00p 6444
29/07/2019 465.00p 465.00p 456.50p 456.50p 6314
26/07/2019 455.50p 470.00p 453.00p 453.00p 166
25/07/2019 462.50p 480.50p 450.00p 460.00p 12743
24/07/2019 454.00p 470.00p 454.00p 466.50p 1189
23/07/2019 438.50p 470.00p 438.10p 470.00p 3748
22/07/2019 453.50p 462.00p 440.00p 450.00p 1440
19/07/2019 446.00p 451.00p 439.00p 442.00p 20760
18/07/2019 460.00p 465.90p 446.00p 446.00p 2537
17/07/2019 472.00p 472.00p 460.00p 463.00p 22604
16/07/2019 483.50p 483.50p 460.00p 460.00p 1942
15/07/2019 464.50p 475.00p 461.00p 471.50p 8927
12/07/2019 474.00p 484.00p 464.50p 475.00p 36321
11/07/2019 465.00p 469.00p 460.00p 465.00p 2253
10/07/2019 475.00p 480.00p 470.50p 473.00p 7815
09/07/2019 475.00p 480.00p 470.00p 474.00p 8725
08/07/2019 476.50p 478.50p 441.50p 478.00p 27340
05/07/2019 471.00p 490.00p 464.00p 464.00p 13141
04/07/2019 462.00p 473.17p 450.00p 450.00p 6282
03/07/2019 475.50p 475.50p 470.00p 470.00p 496
02/07/2019 486.50p 486.50p 462.00p 462.00p 562
01/07/2019 474.00p 480.00p 469.00p 480.00p 10743
28/06/2019 477.00p 480.00p 455.30p 480.00p 18114
27/06/2019 478.50p 478.50p 452.00p 452.00p 9347
26/06/2019 479.50p 492.00p 470.00p 480.00p 14315
25/06/2019 539.00p 540.00p 469.50p 479.50p 95240
24/06/2019 570.00p 603.28p 530.56p 531.00p 22855
21/06/2019 564.00p 568.00p 548.80p 563.00p 16302
20/06/2019 559.00p 559.00p 549.00p 556.00p 754
19/06/2019 563.00p 564.00p 561.80p 564.00p 120
18/06/2019 564.00p 569.00p 555.00p 569.00p 1973
17/06/2019 550.00p 572.00p 539.00p 540.00p 11975
14/06/2019 553.00p 574.56p 550.00p 552.00p 10610
13/06/2019 548.00p 574.00p 548.00p 562.00p 5985
12/06/2019 610.00p 610.00p 532.00p 540.00p 19819
11/06/2019 620.00p 620.00p 584.00p 600.00p 16473
10/06/2019 660.00p 660.00p 622.00p 628.00p 806
07/06/2019 617.00p 639.40p 616.00p 635.00p 12274
06/06/2019 618.00p 622.48p 613.00p 620.00p 2159
05/06/2019 610.00p 624.00p 600.00p 600.00p 8296
04/06/2019 604.00p 626.00p 604.00p 611.00p 4850
03/06/2019 610.00p 614.18p 600.00p 600.00p 4482
31/05/2019 638.00p 644.00p 601.00p 602.00p 7728
30/05/2019 624.00p 647.00p 591.00p 633.00p 24892
29/05/2019 598.00p 640.00p 597.94p 608.00p 4309
28/05/2019 670.00p 670.00p 589.50p 614.00p 164218
24/05/2019 652.00p 684.00p 642.00p 642.00p 16025
23/05/2019 703.00p 713.00p 643.00p 656.00p 31616
22/05/2019 728.00p 747.00p 706.00p 712.00p 31911
21/05/2019 713.00p 764.00p 706.00p 762.00p 33290
20/05/2019 744.00p 777.00p 717.00p 729.00p 19225
17/05/2019 745.00p 776.00p 745.00p 770.00p 10902
16/05/2019 763.00p 801.18p 730.00p 746.00p 29773
15/05/2019 788.00p 812.00p 760.00p 778.00p 28642
14/05/2019 805.00p 826.00p 788.00p 800.00p 18520
13/05/2019 824.00p 841.00p 805.00p 822.00p 2460
10/05/2019 812.00p 847.00p 803.00p 847.00p 3529
09/05/2019 835.00p 860.93p 806.00p 810.00p 2441
08/05/2019 872.00p 882.00p 830.00p 832.00p 12185
07/05/2019 919.00p 939.12p 860.00p 860.00p 16133
03/05/2019 921.00p 946.00p 910.00p 928.00p 1832
02/05/2019 947.00p 961.00p 931.97p 943.00p 12810
01/05/2019 912.00p 926.00p 905.00p 926.00p 8888
30/04/2019 900.00p 941.00p 859.00p 936.00p 122143
29/04/2019 855.00p 893.00p 834.80p 875.00p 6942
26/04/2019 831.00p 881.00p 825.00p 841.00p 12612
25/04/2019 831.00p 877.00p 831.00p 836.00p 2951
24/04/2019 826.00p 860.00p 826.00p 831.00p 2891
23/04/2019 841.00p 852.20p 819.00p 841.00p 10555
18/04/2019 851.00p 859.00p 838.00p 838.00p 12380
17/04/2019 883.00p 901.00p 860.00p 860.00p 5375
16/04/2019 869.00p 911.00p 869.00p 906.00p 3611
15/04/2019 906.00p 937.64p 869.00p 869.00p 2365
12/04/2019 861.00p 898.00p 844.00p 898.00p 4218
11/04/2019 854.00p 889.00p 809.08p 858.00p 15908
10/04/2019 918.00p 918.00p 830.00p 842.00p 52135
09/04/2019 936.00p 937.00p 893.00p 893.00p 4289
08/04/2019 927.00p 928.00p 910.80p 920.00p 4111
05/04/2019 900.00p 922.26p 887.89p 904.00p 10087
04/04/2019 928.00p 931.00p 901.00p 901.00p 13009
03/04/2019 954.00p 993.00p 912.76p 925.00p 13200
02/04/2019 937.00p 975.00p 925.21p 939.00p 3220
01/04/2019 918.00p 969.00p 918.00p 936.00p 9670
29/03/2019 916.00p 965.00p 916.00p 925.00p 7725
28/03/2019 955.00p 984.00p 922.00p 940.00p 111838
27/03/2019 918.00p 985.00p 918.00p 970.00p 7020
26/03/2019 988.00p 988.00p 953.00p 965.00p 12046
25/03/2019 964.00p 976.80p 929.00p 960.00p 22972
22/03/2019 959.00p 1,000.00p 957.00p 1,000.00p 9283
21/03/2019 1,004.00p 1,010.80p 954.00p 968.00p 13936
20/03/2019 977.00p 1,012.00p 977.00p 998.00p 5762
19/03/2019 1,020.00p 1,020.00p 986.00p 1,000.00p 4485
18/03/2019 952.00p 1,016.00p 938.00p 1,000.00p 8414
15/03/2019 960.00p 1,006.00p 944.00p 963.00p 175607
14/03/2019 970.00p 998.00p 948.00p 982.00p 12215
13/03/2019 983.00p 1,002.00p 963.00p 1,002.00p 7084
12/03/2019 975.00p 1,006.00p 948.00p 1,006.00p 15780
11/03/2019 984.00p 984.00p 950.00p 964.00p 9513
08/03/2019 980.00p 983.00p 914.95p 967.00p 26282
07/03/2019 994.00p 997.00p 980.00p 989.00p 12834
06/03/2019 998.00p 1,009.80p 980.00p 1,000.00p 11675
05/03/2019 1,076.00p 1,076.00p 980.00p 994.00p 22285
04/03/2019 1,012.00p 1,050.00p 1,000.00p 1,028.00p 29180
01/03/2019 1,020.00p 1,048.00p 1,000.00p 1,022.00p 27826
28/02/2019 1,010.00p 1,010.00p 970.00p 998.00p 25294
27/02/2019 989.00p 996.00p 948.60p 978.00p 25846
26/02/2019 1,030.00p 1,030.00p 980.00p 1,002.00p 13595
25/02/2019 1,034.00p 1,052.00p 986.00p 1,020.00p 37019
22/02/2019 1,078.00p 1,078.00p 1,022.00p 1,060.00p 20249
21/02/2019 1,002.00p 1,060.00p 1,002.00p 1,056.00p 11100
20/02/2019 1,100.00p 1,100.00p 1,020.00p 1,060.00p 10044
19/02/2019 1,004.00p 1,130.96p 1,004.00p 1,094.00p 9411
18/02/2019 1,016.00p 1,062.00p 1,008.00p 1,044.00p 14819
15/02/2019 1,096.00p 1,096.00p 1,016.00p 1,034.00p 9641
14/02/2019 1,072.00p 1,072.00p 1,036.00p 1,036.00p 6513
13/02/2019 1,050.00p 1,060.00p 1,011.00p 1,050.00p 23388
12/02/2019 1,106.00p 1,118.00p 991.00p 1,038.00p 37365
11/02/2019 1,228.00p 1,228.00p 1,106.00p 1,108.00p 21592
08/02/2019 1,290.00p 1,290.00p 1,146.00p 1,146.00p 14249
07/02/2019 1,280.00p 1,318.00p 1,239.44p 1,270.00p 6584
06/02/2019 1,330.00p 1,370.00p 1,286.00p 1,286.00p 34600
05/02/2019 1,292.00p 1,382.00p 1,288.00p 1,350.00p 11807
04/02/2019 1,376.00p 1,376.00p 1,304.00p 1,360.00p 15914
01/02/2019 1,400.00p 1,406.00p 1,294.00p 1,352.00p 15464
31/01/2019 1,286.00p 1,384.00p 1,286.00p 1,384.00p 12535
30/01/2019 1,250.00p 1,302.00p 1,250.00p 1,302.00p 7012
29/01/2019 1,254.00p 1,354.00p 1,242.00p 1,270.00p 22714
28/01/2019 1,140.00p 1,216.00p 1,140.00p 1,206.00p 12943
25/01/2019 1,106.00p 1,234.00p 1,106.00p 1,190.00p 148894
24/01/2019 1,086.00p 1,120.00p 1,086.00p 1,114.00p 59655
23/01/2019 1,180.00p 1,180.00p 1,096.00p 1,124.00p 19829
22/01/2019 1,180.00p 1,180.00p 1,094.00p 1,140.00p 24253
21/01/2019 1,070.00p 1,144.00p 1,070.00p 1,142.00p 17095
18/01/2019 1,090.00p 1,138.00p 1,090.00p 1,092.00p 5865
17/01/2019 1,120.00p 1,140.08p 1,108.00p 1,120.00p 4421
16/01/2019 1,268.00p 1,268.00p 1,152.00p 1,152.00p 9671
15/01/2019 1,150.00p 1,238.00p 1,150.00p 1,238.00p 6407
14/01/2019 1,176.00p 1,217.76p 1,150.00p 1,154.00p 14419
11/01/2019 1,150.00p 1,220.00p 1,064.00p 1,182.00p 32072
10/01/2019 1,140.00p 1,200.32p 1,110.00p 1,132.00p 11127
09/01/2019 1,106.00p 1,198.00p 1,066.00p 1,156.00p 15711
08/01/2019 994.00p 1,098.00p 994.00p 1,098.00p 19034
07/01/2019 1,024.00p 1,024.00p 981.00p 993.00p 27244
04/01/2019 980.00p 1,032.00p 980.00p 995.00p 41439
03/01/2019 1,048.00p 1,048.00p 980.00p 998.00p 15825
02/01/2019 1,072.00p 1,072.00p 975.00p 1,050.00p 18404
31/12/2018 1,058.00p 1,058.00p 1,016.00p 1,030.00p 12540
28/12/2018 1,030.00p 1,048.00p 975.00p 1,018.00p 19047
27/12/2018 1,046.00p 1,046.00p 977.00p 1,004.00p 9162
24/12/2018 1,000.00p 1,108.00p 1,000.00p 1,020.00p 8577
21/12/2018 1,148.00p 1,148.00p 1,001.82p 1,036.00p 87115
20/12/2018 1,136.00p 1,136.00p 1,012.00p 1,102.00p 15404
19/12/2018 1,136.00p 1,194.00p 1,091.90p 1,106.00p 23340
18/12/2018 1,130.00p 1,192.00p 1,130.00p 1,188.00p 10875
17/12/2018 1,162.00p 1,192.00p 1,091.52p 1,190.00p 10384
14/12/2018 1,196.00p 1,212.00p 1,162.00p 1,162.00p 6936
13/12/2018 1,170.00p 1,198.00p 1,166.00p 1,166.00p 2719
12/12/2018 1,130.00p 1,176.00p 1,110.00p 1,176.00p 7648
11/12/2018 1,146.00p 1,184.00p 1,120.00p 1,124.00p 12608
10/12/2018 1,240.00p 1,286.40p 1,152.00p 1,152.00p 12623
07/12/2018 1,258.00p 1,266.00p 1,230.00p 1,250.00p 17536
06/12/2018 1,284.00p 1,320.00p 1,244.00p 1,270.00p 28720
05/12/2018 1,294.00p 1,334.00p 1,294.00p 1,306.00p 7608
04/12/2018 1,306.00p 1,332.00p 1,300.00p 1,306.00p 34106
03/12/2018 1,284.00p 1,348.70p 1,284.00p 1,296.00p 12700
30/11/2018 1,330.00p 1,398.00p 1,298.00p 1,340.00p 44518
29/11/2018 1,376.00p 1,388.00p 1,330.00p 1,346.00p 46252
28/11/2018 1,314.00p 1,463.78p 1,308.00p 1,402.00p 31943
27/11/2018 1,658.00p 1,684.00p 1,350.00p 1,400.00p 61102
26/11/2018 1,782.00p 1,782.00p 1,605.00p 1,720.00p 31843
23/11/2018 1,874.00p 1,874.00p 1,750.00p 1,780.00p 6935
22/11/2018 1,750.00p 1,818.00p 1,750.00p 1,800.00p 5733
21/11/2018 1,832.00p 1,836.00p 1,772.00p 1,832.00p 3818
20/11/2018 1,814.00p 1,842.00p 1,770.00p 1,820.00p 7165
19/11/2018 1,870.00p 1,898.00p 1,784.00p 1,848.00p 28454
16/11/2018 1,900.00p 2,000.57p 1,826.00p 1,838.00p 14213
15/11/2018 1,820.00p 1,900.00p 1,820.00p 1,900.00p 4797
14/11/2018 1,790.00p 1,844.00p 1,776.00p 1,824.00p 10048
13/11/2018 1,834.00p 1,922.00p 1,790.42p 1,808.00p 12214
12/11/2018 1,956.00p 2,045.00p 1,908.00p 1,916.00p 4235
09/11/2018 2,020.00p 2,065.00p 1,944.00p 2,005.00p 49295
08/11/2018 1,970.00p 2,050.00p 1,954.00p 2,010.00p 14957
07/11/2018 1,944.00p 2,058.67p 1,944.00p 1,980.00p 6282
06/11/2018 1,826.00p 2,060.00p 1,826.00p 2,010.00p 46688
05/11/2018 1,964.00p 2,005.00p 1,884.00p 1,938.00p 6720
02/11/2018 1,936.00p 2,070.00p 1,860.00p 1,908.00p 14390
01/11/2018 2,075.00p 2,190.00p 2,000.00p 2,015.00p 27286
31/10/2018 2,040.00p 2,065.00p 1,980.07p 2,060.00p 27230
30/10/2018 2,175.00p 2,180.00p 1,974.40p 2,030.00p 12860
29/10/2018 2,205.00p 2,205.00p 2,150.35p 2,190.00p 7822
26/10/2018 2,195.00p 2,195.00p 2,165.00p 2,180.00p 5617
25/10/2018 2,200.00p 2,200.00p 2,165.00p 2,200.00p 1974
24/10/2018 2,285.00p 2,285.00p 2,130.00p 2,175.00p 22451
23/10/2018 2,265.00p 2,270.00p 2,180.00p 2,180.00p 11859
22/10/2018 2,330.00p 2,355.00p 2,300.00p 2,300.00p 3852
19/10/2018 2,395.00p 2,395.00p 2,313.00p 2,330.00p 24419
18/10/2018 2,410.00p 2,430.00p 2,410.00p 2,420.00p 23072
17/10/2018 2,400.00p 2,430.00p 2,380.00p 2,420.00p 25684

*Close Price adjusted for both dividends and splits