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
29/08/2017 3,850.00p 3,900.00p 3,764.00p 3,830.00p 14424
25/08/2017 3,900.00p 3,900.00p 3,830.00p 3,850.00p 12459
24/08/2017 3,962.00p 3,962.00p 3,842.00p 3,859.00p 13222
23/08/2017 3,980.00p 3,980.00p 3,903.00p 3,940.00p 10932
22/08/2017 3,959.00p 3,980.00p 3,927.00p 3,950.00p 7158
21/08/2017 3,940.00p 4,035.00p 3,930.00p 3,971.00p 7811
18/08/2017 4,155.00p 4,174.00p 3,908.00p 3,940.00p 16541
17/08/2017 3,978.00p 4,199.00p 3,915.00p 4,190.00p 14739
16/08/2017 3,994.00p 3,994.00p 3,905.00p 3,978.00p 5883
15/08/2017 4,040.00p 4,096.00p 3,854.00p 3,899.00p 26008
14/08/2017 4,034.00p 4,106.00p 4,000.00p 4,096.00p 8914
11/08/2017 4,055.00p 4,072.00p 3,950.00p 4,000.00p 15852
10/08/2017 4,121.00p 4,255.00p 4,053.00p 4,080.00p 25681
09/08/2017 4,213.00p 4,321.00p 4,121.00p 4,166.00p 9278
08/08/2017 4,050.00p 4,232.00p 4,050.00p 4,175.00p 10028
07/08/2017 3,966.00p 4,094.00p 3,966.00p 4,083.00p 22523
04/08/2017 3,804.00p 3,906.00p 3,698.00p 3,900.00p 8991
03/08/2017 4,073.00p 4,073.00p 3,881.00p 3,892.00p 7913
02/08/2017 4,009.00p 4,021.00p 3,953.00p 3,970.00p 5044
01/08/2017 4,111.00p 4,111.00p 4,000.00p 4,004.00p 15336
31/07/2017 4,180.00p 4,180.00p 4,030.00p 4,050.00p 9569
28/07/2017 4,103.00p 4,117.00p 4,070.00p 4,100.00p 2627
27/07/2017 4,245.00p 4,245.00p 4,099.00p 4,099.00p 1134
26/07/2017 4,239.00p 4,239.00p 4,111.00p 4,140.00p 5207
25/07/2017 4,100.00p 4,217.00p 4,100.00p 4,141.00p 18105
24/07/2017 4,100.00p 4,213.00p 4,070.00p 4,171.00p 26037
21/07/2017 4,232.00p 4,305.00p 4,080.00p 4,100.00p 35942
20/07/2017 4,200.00p 4,303.00p 4,200.00p 4,290.00p 16043
19/07/2017 4,300.00p 4,317.00p 4,258.00p 4,300.00p 11659
18/07/2017 4,330.00p 4,332.00p 4,173.00p 4,282.00p 27559
17/07/2017 4,335.00p 4,342.00p 4,274.00p 4,300.00p 5162
14/07/2017 4,400.00p 4,402.00p 4,283.00p 4,299.00p 3191
13/07/2017 4,450.00p 4,579.00p 4,270.00p 4,346.00p 18839
12/07/2017 4,532.00p 4,532.00p 4,203.00p 4,493.00p 10456
11/07/2017 4,467.00p 4,508.00p 4,386.00p 4,440.00p 6204
10/07/2017 4,498.00p 4,569.00p 4,390.00p 4,440.00p 3151
07/07/2017 4,750.00p 4,918.00p 4,333.00p 4,600.00p 10163
06/07/2017 5,080.00p 5,085.00p 4,714.00p 4,780.00p 6636
05/07/2017 5,050.00p 5,165.00p 5,050.00p 5,115.00p 10652
04/07/2017 4,900.00p 5,240.00p 4,900.00p 5,110.00p 6195
03/07/2017 4,857.00p 5,090.00p 4,749.00p 5,090.00p 4058
30/06/2017 4,871.00p 4,939.00p 4,610.00p 4,842.00p 6494
29/06/2017 5,180.00p 5,225.00p 4,880.00p 4,940.00p 9973
28/06/2017 4,643.00p 5,035.00p 4,637.00p 5,030.00p 3492
27/06/2017 4,605.00p 4,797.00p 4,605.00p 4,797.00p 1808
26/06/2017 4,674.00p 4,829.00p 4,609.00p 4,829.00p 720
23/06/2017 4,671.00p 4,765.00p 4,500.00p 4,670.00p 3637
22/06/2017 4,765.00p 4,948.00p 4,637.00p 4,700.00p 2032
21/06/2017 4,597.00p 4,806.00p 4,597.00p 4,786.00p 2379
20/06/2017 4,893.00p 4,893.00p 4,669.00p 4,700.00p 2472
19/06/2017 4,879.00p 4,879.00p 4,754.00p 4,806.00p 1560
16/06/2017 4,932.00p 5,025.00p 4,821.00p 5,025.00p 19884
15/06/2017 4,817.00p 4,947.00p 4,604.00p 4,794.00p 10676
14/06/2017 5,115.00p 5,115.00p 4,895.00p 4,961.00p 5414
13/06/2017 5,300.00p 5,300.00p 4,933.00p 5,000.00p 7672
12/06/2017 5,250.00p 5,315.00p 5,175.00p 5,175.00p 2492
09/06/2017 5,100.00p 5,245.00p 5,015.00p 5,245.00p 3683
08/06/2017 5,135.00p 5,260.00p 5,119.00p 5,250.00p 5993
07/06/2017 5,050.00p 5,320.00p 5,050.00p 5,260.00p 5476
06/06/2017 5,240.00p 5,240.00p 5,010.00p 5,090.00p 3524
05/06/2017 5,050.00p 5,265.00p 5,050.00p 5,070.00p 2090
02/06/2017 5,065.00p 5,200.00p 5,015.00p 5,200.00p 5742
01/06/2017 5,100.00p 5,245.00p 5,015.00p 5,185.00p 9949
31/05/2017 5,350.00p 5,350.00p 5,000.00p 5,315.00p 15244
30/05/2017 4,990.00p 5,165.00p 4,921.00p 4,936.00p 5641
26/05/2017 4,954.00p 5,130.00p 4,894.00p 5,100.00p 7262
25/05/2017 5,045.00p 5,050.00p 4,905.00p 4,940.00p 4012
24/05/2017 4,968.00p 5,045.00p 4,875.00p 5,005.00p 2702
23/05/2017 4,792.00p 5,050.00p 4,785.00p 4,927.00p 3651
22/05/2017 5,000.00p 5,000.00p 4,877.00p 4,940.00p 9740
19/05/2017 5,015.00p 5,050.00p 4,853.00p 4,900.00p 5714
18/05/2017 5,025.00p 5,055.00p 4,906.40p 5,010.00p 7196
17/05/2017 5,045.00p 5,070.00p 4,924.00p 4,997.00p 7794
16/05/2017 4,791.00p 4,935.00p 4,791.00p 4,922.00p 2433
15/05/2017 4,783.00p 4,941.00p 4,668.50p 4,897.00p 3770
12/05/2017 4,800.00p 4,800.00p 4,730.00p 4,758.00p 2475
11/05/2017 4,831.00p 4,844.44p 4,618.00p 4,766.00p 39629
10/05/2017 4,604.00p 4,813.00p 4,550.00p 4,743.00p 60074
09/05/2017 4,607.00p 4,634.00p 4,352.00p 4,575.00p 19484
08/05/2017 4,645.00p 4,645.00p 4,440.00p 4,463.00p 2015
05/05/2017 4,537.00p 4,553.00p 4,478.80p 4,490.00p 3573
04/05/2017 4,643.00p 4,694.00p 4,567.00p 4,575.00p 5937
03/05/2017 4,573.00p 4,693.00p 4,539.00p 4,682.00p 3082
02/05/2017 4,599.00p 4,800.00p 4,599.00p 4,670.00p 8818
28/04/2017 4,296.00p 4,615.00p 4,296.00p 4,484.00p 15280
27/04/2017 4,485.00p 4,485.00p 4,330.00p 4,401.00p 9411
26/04/2017 4,390.00p 4,450.00p 4,390.00p 4,441.00p 9252
25/04/2017 4,569.00p 4,612.00p 4,442.00p 4,483.00p 2591
24/04/2017 4,689.00p 4,689.00p 4,493.00p 4,569.00p 2026
21/04/2017 4,577.00p 4,683.00p 4,577.00p 4,590.00p 5169
20/04/2017 4,700.00p 4,700.00p 4,577.00p 4,690.00p 17802
19/04/2017 4,683.00p 4,700.00p 4,603.40p 4,700.00p 14577
18/04/2017 4,713.00p 4,723.10p 4,600.00p 4,640.00p 6404
13/04/2017 4,693.00p 4,837.00p 4,688.00p 4,750.00p 3381
12/04/2017 4,650.00p 4,650.00p 4,453.46p 4,650.00p 10527
11/04/2017 4,700.00p 4,737.00p 4,654.90p 4,720.00p 4428
10/04/2017 4,753.00p 4,761.00p 4,626.72p 4,660.00p 1972
07/04/2017 4,717.00p 4,800.00p 4,637.00p 4,700.00p 4501
06/04/2017 4,717.00p 4,889.00p 4,664.00p 4,700.00p 19054
05/04/2017 4,827.00p 4,844.30p 4,644.00p 4,750.00p 13124
04/04/2017 4,772.00p 4,816.00p 4,754.00p 4,793.00p 1771
03/04/2017 4,978.00p 4,978.00p 4,616.00p 4,783.00p 3924
31/03/2017 4,898.00p 4,928.00p 4,737.00p 4,850.00p 9938
30/03/2017 4,747.00p 4,799.50p 4,529.12p 4,781.00p 4823
29/03/2017 4,410.00p 4,654.00p 4,410.00p 4,619.00p 9698
28/03/2017 4,199.00p 4,392.00p 4,199.00p 4,319.00p 5210
27/03/2017 4,110.00p 4,211.00p 4,110.00p 4,199.00p 3110
24/03/2017 4,081.00p 4,164.00p 4,080.00p 4,164.00p 16275
23/03/2017 4,184.00p 4,233.40p 4,080.00p 4,080.00p 17922
22/03/2017 4,343.00p 4,370.00p 4,180.00p 4,200.00p 22393
21/03/2017 4,468.00p 4,472.00p 4,280.00p 4,296.00p 7305
20/03/2017 4,675.00p 4,751.00p 4,350.00p 4,426.00p 38969
17/03/2017 4,909.00p 4,930.00p 4,678.00p 4,699.00p 10036
16/03/2017 4,670.00p 4,958.00p 4,670.00p 4,958.00p 1468
15/03/2017 4,736.00p 4,812.00p 4,728.50p 4,776.00p 3112
14/03/2017 5,000.00p 5,045.00p 4,670.00p 4,685.00p 10826
13/03/2017 4,900.00p 5,050.00p 4,726.93p 5,000.00p 3750
10/03/2017 5,050.00p 5,160.00p 5,020.00p 5,020.00p 1904
09/03/2017 5,170.00p 5,200.00p 5,050.00p 5,050.00p 4021
08/03/2017 5,070.00p 5,250.00p 5,050.00p 5,170.00p 7824
07/03/2017 5,045.00p 5,195.00p 4,995.99p 5,180.00p 2860
06/03/2017 5,035.00p 5,084.00p 4,901.00p 5,010.00p 1695
03/03/2017 4,802.00p 5,125.00p 4,798.00p 4,972.00p 3777
02/03/2017 4,843.00p 4,946.00p 4,838.00p 4,890.00p 9445
01/03/2017 5,015.00p 5,015.00p 4,793.00p 4,796.00p 6892
28/02/2017 4,936.00p 5,170.00p 4,936.00p 5,005.00p 6626
27/02/2017 4,989.00p 4,989.00p 4,788.00p 4,965.00p 3095
24/02/2017 4,792.00p 4,997.00p 4,771.00p 4,870.00p 2772
23/02/2017 4,699.00p 4,992.00p 4,698.00p 4,900.00p 7441
22/02/2017 4,700.00p 4,823.00p 4,660.00p 4,700.00p 6236
21/02/2017 4,682.00p 4,818.00p 4,677.00p 4,818.00p 6461
20/02/2017 4,606.00p 4,767.00p 4,606.00p 4,707.00p 2886
17/02/2017 4,820.00p 4,820.00p 4,583.00p 4,600.00p 2864
16/02/2017 4,885.00p 4,889.00p 4,633.00p 4,699.00p 4572
15/02/2017 4,736.00p 4,812.23p 4,589.00p 4,800.00p 15298
14/02/2017 4,506.00p 4,750.00p 4,500.00p 4,731.00p 3186
13/02/2017 4,545.00p 4,660.00p 4,536.68p 4,621.00p 1388
10/02/2017 4,334.00p 4,667.00p 4,293.12p 4,597.00p 8027
09/02/2017 4,400.00p 4,480.00p 4,302.00p 4,362.00p 3204
08/02/2017 4,500.00p 4,500.00p 4,400.00p 4,400.00p 7004
07/02/2017 4,513.00p 4,522.00p 4,485.00p 4,485.00p 3194
06/02/2017 4,480.00p 4,520.00p 4,455.00p 4,503.00p 3053
03/02/2017 4,728.00p 4,728.00p 4,480.00p 4,489.00p 9238
02/02/2017 4,568.00p 4,726.80p 4,533.00p 4,600.00p 9747
01/02/2017 4,581.00p 4,759.00p 4,581.00p 4,759.00p 6523
31/01/2017 4,500.00p 4,796.00p 4,473.00p 4,715.00p 5900
30/01/2017 4,484.00p 4,495.00p 4,395.00p 4,433.00p 2465
27/01/2017 4,718.00p 4,718.00p 4,399.00p 4,490.00p 6777
26/01/2017 4,797.00p 4,797.00p 4,668.00p 4,696.00p 399
25/01/2017 4,726.00p 4,750.00p 4,596.00p 4,696.00p 6518
24/01/2017 4,800.00p 4,800.00p 4,677.20p 4,696.00p 4203
23/01/2017 4,755.00p 4,800.00p 4,654.00p 4,798.00p 1961
20/01/2017 4,800.00p 4,800.00p 4,681.00p 4,725.00p 2030
19/01/2017 4,764.00p 4,800.00p 4,647.00p 4,795.00p 2773
18/01/2017 4,500.00p 4,733.44p 4,500.00p 4,717.00p 6376
17/01/2017 4,382.00p 4,550.00p 4,382.00p 4,502.00p 12892
16/01/2017 4,650.00p 4,650.00p 4,439.00p 4,570.00p 6484
13/01/2017 4,808.00p 4,852.00p 4,576.00p 4,577.00p 7495
12/01/2017 4,900.00p 5,040.00p 4,785.00p 4,788.00p 5925
11/01/2017 4,885.00p 5,015.00p 4,759.00p 5,015.00p 8330
10/01/2017 4,410.00p 4,893.00p 4,410.00p 4,893.00p 9122
09/01/2017 4,308.00p 4,425.00p 4,301.00p 4,415.00p 7280
06/01/2017 4,501.00p 4,501.00p 4,319.00p 4,425.00p 4449
05/01/2017 3,988.00p 4,457.00p 3,933.00p 4,457.00p 19671
04/01/2017 3,900.00p 3,937.12p 3,880.00p 3,910.00p 4322
03/01/2017 3,935.00p 3,988.00p 3,900.00p 3,915.00p 5316
30/12/2016 3,739.00p 3,894.00p 3,739.00p 3,860.00p 1568
29/12/2016 4,006.00p 4,006.00p 3,830.00p 3,830.00p 9211
28/12/2016 3,800.00p 3,970.00p 3,690.00p 3,948.00p 13499
23/12/2016 4,000.00p 4,000.00p 3,803.00p 3,803.00p 1870
22/12/2016 4,021.00p 4,060.00p 3,963.00p 3,990.00p 17054
21/12/2016 4,080.00p 4,086.00p 4,029.00p 4,029.00p 5898
20/12/2016 4,155.00p 4,300.00p 4,080.00p 4,089.00p 11512
19/12/2016 4,400.00p 4,400.00p 4,200.00p 4,226.00p 9484
16/12/2016 4,550.00p 4,550.00p 4,212.50p 4,212.50p 162444
15/12/2016 4,600.00p 4,650.00p 4,500.00p 4,500.00p 15795
14/12/2016 4,710.00p 4,735.00p 4,632.50p 4,632.50p 5633
13/12/2016 4,470.00p 4,727.50p 4,465.00p 4,670.00p 26913
12/12/2016 4,450.00p 4,480.00p 4,420.00p 4,470.00p 7346
09/12/2016 4,427.50p 4,487.50p 4,425.00p 4,450.00p 8408
08/12/2016 4,400.00p 4,480.00p 4,400.00p 4,480.00p 8560
07/12/2016 4,407.50p 4,462.50p 4,407.50p 4,430.00p 3848
06/12/2016 4,267.50p 4,450.00p 4,267.50p 4,445.00p 5839
05/12/2016 4,410.00p 4,458.72p 4,410.00p 4,425.00p 5827
02/12/2016 4,360.00p 4,500.00p 4,360.00p 4,447.50p 9623
01/12/2016 4,272.50p 4,400.00p 4,270.00p 4,380.00p 17602
30/11/2016 4,270.00p 4,300.00p 4,250.00p 4,280.00p 15860
29/11/2016 4,272.50p 4,286.50p 4,237.50p 4,247.50p 20617
28/11/2016 4,300.00p 4,300.00p 4,272.50p 4,282.50p 3864
25/11/2016 4,300.00p 4,307.50p 4,225.00p 4,265.00p 17822
24/11/2016 4,300.00p 4,350.00p 4,297.50p 4,300.00p 5581
23/11/2016 4,300.00p 4,320.00p 4,287.50p 4,292.50p 12722
22/11/2016 4,200.00p 4,457.50p 4,200.00p 4,300.00p 10453
21/11/2016 4,020.00p 4,200.00p 3,988.13p 4,200.00p 11418
18/11/2016 3,950.00p 4,010.00p 3,950.00p 3,992.50p 1718
17/11/2016 4,010.00p 4,030.00p 3,929.30p 3,947.50p 6344
16/11/2016 3,930.00p 4,057.50p 3,880.00p 4,017.50p 7994
15/11/2016 3,700.00p 3,870.00p 3,700.00p 3,867.50p 7130
14/11/2016 3,602.50p 3,650.00p 3,542.50p 3,647.50p 3856
11/11/2016 3,602.50p 3,647.50p 3,597.50p 3,615.00p 1530

*Close Price adjusted for both dividends and splits