Nostrum Oil & Gas

(NOG)
Sector: Oil, Gas and Coal
3.40p
0.00p 0.00
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 3.02p 3.78p 3.02p 3.40p 261
03/06/2025 3.02p 3.78p 3.40p 3.40p 121
02/06/2025 3.02p 3.78p 3.02p 3.40p 123,239
30/05/2025 3.02p 3.78p 3.02p 3.24p 1,693
29/05/2025 3.78p 3.78p 3.02p 3.25p 54,152
28/05/2025 3.00p 3.40p 3.00p 3.40p 2,289,315
27/05/2025 3.04p 3.18p 3.00p 3.09p 2,228
26/05/2025 3.04p 3.72p 3.00p 3.09p 120,422
23/05/2025 3.04p 3.72p 3.00p 3.09p 120,422
22/05/2025 3.00p 3.37p 3.00p 3.00p 644,087
21/05/2025 4.00p 3.78p 3.02p 3.40p 1,142
20/05/2025 4.00p 3.78p 3.02p 3.34p 78,561
19/05/2025 4.00p 4.00p 3.00p 3.39p 84,140
16/05/2025 4.00p 3.55p 3.55p 3.55p 0
15/05/2025 4.00p 3.56p 3.55p 3.55p 0
14/05/2025 4.00p 4.10p 3.56p 3.56p 155,271
13/05/2025 4.00p 4.10p 4.00p 4.05p 899
12/05/2025 4.00p 4.16p 4.00p 4.05p 32,078
09/05/2025 5.40p 5.40p 4.00p 4.71p 4,861
08/05/2025 5.40p 5.35p 4.02p 4.66p 747
07/05/2025 5.40p 5.40p 4.02p 4.71p 8,526
06/05/2025 5.40p 5.40p 4.02p 4.71p 8,428
05/05/2025 5.40p 5.40p 4.00p 4.56p 69,733
02/05/2025 5.40p 5.40p 4.00p 4.56p 69,733
01/05/2025 5.05p 5.05p 4.02p 4.71p 449
30/04/2025 5.05p 5.05p 4.02p 4.54p 7,479
29/04/2025 5.05p 5.05p 4.02p 4.54p 883
28/04/2025 5.05p 5.05p 4.02p 4.54p 8,568
25/04/2025 5.05p 5.10p 4.02p 4.56p 3,314
24/04/2025 5.05p 5.10p 4.02p 4.54p 86,930
23/04/2025 4.36p 5.10p 4.00p 4.36p 133,080
22/04/2025 5.10p 5.10p 4.02p 4.38p 487,893
21/04/2025 4.92p 5.10p 3.23p 4.54p 217,526
18/04/2025 4.92p 5.10p 3.23p 4.54p 217,526
17/04/2025 4.92p 5.10p 3.23p 4.54p 217,526
16/04/2025 3.98p 3.98p 3.98p 3.98p 71,128
15/04/2025 4.50p 4.01p 4.00p 4.00p 0
14/04/2025 4.50p 4.30p 4.01p 4.01p 50,785
11/04/2025 4.50p 4.50p 3.15p 3.75p 13,666
10/04/2025 5.00p 5.00p 3.06p 4.50p 227,344
09/04/2025 3.48p 4.02p 3.04p 4.02p 853,561
08/04/2025 3.02p 3.23p 3.02p 3.23p 3,568
07/04/2025 3.00p 3.26p 3.25p 3.25p 0
04/04/2025 3.00p 3.45p 3.07p 3.26p 77,326
03/04/2025 3.00p 3.25p 3.00p 3.25p 106,164
02/04/2025 3.00p 3.24p 3.00p 3.24p 104,438
01/04/2025 3.00p 3.25p 2.50p 3.25p 209,467
31/03/2025 3.07p 3.14p 3.07p 3.11p 31,885
28/03/2025 3.13p 3.13p 3.07p 3.07p 6,921
27/03/2025 3.00p 3.13p 3.00p 3.07p 14,127
26/03/2025 3.02p 3.13p 3.00p 3.07p 5,796
25/03/2025 2.53p 3.14p 3.00p 3.07p 6,996
24/03/2025 2.53p 3.14p 3.01p 3.08p 153,948
21/03/2025 2.53p 3.01p 2.53p 3.01p 35,486
20/03/2025 2.53p 3.14p 2.84p 2.84p 317
19/03/2025 2.53p 3.14p 2.53p 2.83p 17,831
18/03/2025 2.80p 3.14p 2.53p 2.83p 15,019
17/03/2025 2.80p 3.14p 2.56p 2.83p 43,024
14/03/2025 2.80p 3.14p 2.53p 2.83p 40,399
13/03/2025 3.04p 3.09p 2.80p 3.05p 3,881
12/03/2025 3.00p 3.14p 2.80p 2.97p 225,125
11/03/2025 3.01p 3.08p 3.01p 3.08p 973
10/03/2025 3.01p 3.99p 3.01p 3.51p 27,495
07/03/2025 3.01p 3.99p 3.01p 3.51p 10,196
06/03/2025 3.01p 3.73p 3.01p 3.37p 14,708
05/03/2025 3.01p 3.73p 3.01p 3.01p 18,149
04/03/2025 3.01p 3.50p 3.01p 3.50p 0
03/03/2025 3.01p 3.73p 3.01p 3.37p 2,662
28/02/2025 3.59p 3.59p 3.01p 3.50p 2,097
27/02/2025 3.59p 3.59p 3.01p 3.37p 20,806
26/02/2025 3.60p 3.59p 3.01p 3.50p 6,565
25/02/2025 3.60p 3.60p 3.01p 3.50p 9,528
24/02/2025 3.59p 3.59p 3.01p 3.50p 38,509
21/02/2025 3.01p 3.59p 3.01p 3.50p 50,838
20/02/2025 3.41p 3.50p 3.01p 3.25p 292,748
19/02/2025 3.30p 3.46p 2.82p 3.06p 8,495
18/02/2025 3.30p 3.50p 2.75p 3.13p 19,130
17/02/2025 3.30p 3.50p 2.66p 3.05p 36,794
14/02/2025 3.30p 3.30p 2.60p 2.95p 11,125
13/02/2025 3.50p 3.50p 2.60p 3.00p 73,505
12/02/2025 2.51p 3.00p 2.85p 3.00p 0
11/02/2025 2.51p 2.85p 2.51p 2.85p 819
10/02/2025 2.99p 3.28p 2.70p 2.99p 67,864
07/02/2025 3.50p 3.00p 2.81p 3.00p 0
06/02/2025 3.50p 3.50p 2.50p 2.80p 4,226
05/02/2025 2.69p 2.89p 2.50p 2.80p 1,291,026
04/02/2025 2.74p 2.99p 2.61p 2.75p 200,250
03/02/2025 2.99p 3.00p 2.50p 2.75p 586,018
31/01/2025 2.60p 3.35p 2.60p 2.80p 23,922
30/01/2025 2.60p 3.05p 2.50p 3.05p 1,004,933
29/01/2025 3.00p 3.30p 2.40p 2.75p 1,620,298
28/01/2025 3.10p 3.14p 2.60p 2.87p 4,026
27/01/2025 3.10p 3.10p 2.60p 2.85p 23,078
24/01/2025 3.62p 3.10p 2.60p 2.85p 108,071
23/01/2025 3.62p 3.18p 2.51p 2.84p 6,081
22/01/2025 3.62p 3.30p 2.50p 2.90p 59,402
21/01/2025 3.62p 3.50p 2.50p 3.00p 65,500
20/01/2025 3.62p 3.62p 2.51p 2.86p 117,612
17/01/2025 2.60p 3.61p 2.60p 3.30p 30,220
16/01/2025 3.00p 3.26p 2.50p 3.25p 545,395
15/01/2025 2.50p 3.25p 2.51p 3.25p 9
14/01/2025 2.50p 3.25p 2.51p 3.25p 481
13/01/2025 2.50p 3.25p 3.04p 3.25p 0
10/01/2025 2.50p 3.58p 3.04p 3.04p 2,922
09/01/2025 2.50p 3.54p 3.28p 3.28p 4,000
08/01/2025 2.50p 3.04p 2.83p 2.83p 700
07/01/2025 2.50p 3.19p 2.62p 2.91p 3,577
06/01/2025 2.50p 3.30p 2.50p 2.91p 30,839
03/01/2025 2.50p 3.49p 2.50p 3.00p 44,446
02/01/2025 2.50p 3.50p 2.50p 3.50p 62,770
01/01/2025 3.30p 3.29p 2.50p 2.90p 50,712
31/12/2024 3.30p 3.29p 2.50p 2.90p 50,712
30/12/2024 3.30p 3.49p 3.00p 3.00p 45,652
27/12/2024 3.18p 3.49p 2.50p 3.01p 14,517
26/12/2024 3.50p 3.00p 2.90p 2.90p 0
25/12/2024 3.50p 3.00p 2.90p 2.90p 0
24/12/2024 3.50p 3.00p 2.90p 2.90p 0
23/12/2024 3.50p 3.50p 3.00p 3.01p 13,540
20/12/2024 3.30p 3.30p 2.51p 3.01p 335
19/12/2024 2.80p 3.15p 2.50p 3.00p 16,039
18/12/2024 2.80p 2.88p 2.50p 2.65p 134,130
17/12/2024 2.81p 3.00p 2.90p 2.90p 0
16/12/2024 2.81p 3.00p 2.50p 3.00p 1,686
13/12/2024 2.81p 2.98p 2.55p 2.70p 3,018,496
12/12/2024 3.40p 3.49p 2.60p 2.75p 508,808
11/12/2024 2.98p 3.30p 2.98p 3.10p 572,615
10/12/2024 3.00p 3.49p 2.51p 3.00p 360,793
09/12/2024 4.07p 3.51p 3.00p 3.51p 49
06/12/2024 4.07p 3.81p 3.70p 3.81p 0
05/12/2024 4.07p 4.11p 3.00p 3.70p 25,766