Market data

Select a section

Nostrum Oil & Gas

(NOG)
Sector: Oil, Gas and Coal
4.05p
0.04p 0.87
Last updated: 17:08:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4.00p 4.05p 4.02p 4.05p 0
07/11/2024 4.00p 4.02p 3.95p 4.02p 0
06/11/2024 4.00p 4.20p 3.67p 3.95p 15,805
05/11/2024 4.40p 4.40p 3.95p 3.95p 800
04/11/2024 3.50p 3.85p 3.50p 3.85p 4,847
01/11/2024 3.66p 3.95p 3.50p 3.95p 74
31/10/2024 3.66p 4.00p 3.58p 4.00p 0
30/10/2024 3.66p 3.81p 3.50p 3.58p 53,891
29/10/2024 3.50p 3.89p 3.58p 3.89p 100
28/10/2024 3.50p 3.89p 3.50p 3.89p 11
25/10/2024 3.50p 3.89p 3.89p 3.89p 0
24/10/2024 3.50p 4.15p 3.50p 3.89p 28,775
23/10/2024 3.50p 3.89p 3.50p 3.89p 9
22/10/2024 3.50p 3.90p 3.50p 3.90p 12
21/10/2024 3.50p 4.18p 3.50p 3.91p 1,524
18/10/2024 3.50p 3.95p 3.92p 3.92p 0
17/10/2024 3.50p 4.26p 3.50p 3.95p 57,527
16/10/2024 3.90p 4.26p 3.50p 3.95p 35,361
15/10/2024 3.95p 4.28p 3.58p 3.90p 1,398
14/10/2024 3.95p 4.20p 3.92p 3.92p 29,066
11/10/2024 4.21p 4.21p 3.56p 3.95p 5,555
10/10/2024 4.21p 3.95p 3.56p 3.95p 60
09/10/2024 4.21p 4.25p 3.95p 3.95p 12,802
08/10/2024 3.50p 4.11p 3.65p 3.84p 2,900
07/10/2024 3.50p 3.95p 3.95p 3.95p 0
04/10/2024 3.50p 4.26p 3.50p 3.95p 1,217
03/10/2024 3.61p 3.92p 3.91p 3.91p 0
02/10/2024 3.61p 3.95p 3.92p 3.92p 0
01/10/2024 3.61p 3.95p 3.61p 3.95p 70,000
30/09/2024 3.89p 4.27p 4.01p 4.01p 620
27/09/2024 3.89p 4.02p 3.51p 4.02p 69,268
26/09/2024 4.20p 3.93p 3.51p 3.93p 159
25/09/2024 4.20p 4.20p 3.51p 3.96p 1,768
24/09/2024 3.80p 4.00p 3.50p 3.75p 53,026
23/09/2024 3.81p 4.00p 3.81p 4.00p 60,100
20/09/2024 4.40p 4.31p 3.81p 4.11p 24,704
19/09/2024 4.40p 4.40p 3.81p 4.11p 42,419
18/09/2024 3.80p 4.11p 3.80p 4.11p 4,026
17/09/2024 4.40p 4.30p 3.81p 4.05p 1,657
16/09/2024 4.40p 4.40p 3.87p 4.10p 26,628
13/09/2024 4.20p 4.20p 3.89p 4.21p 1,001
12/09/2024 4.40p 4.27p 4.21p 4.21p 5,000
11/09/2024 4.40p 4.40p 3.80p 4.00p 67,115
10/09/2024 4.14p 4.39p 3.81p 4.27p 3,566
09/09/2024 4.30p 4.30p 4.05p 4.05p 755
06/09/2024 4.39p 4.08p 3.80p 4.08p 103
05/09/2024 4.39p 4.30p 3.80p 3.97p 20,153
04/09/2024 4.39p 4.02p 3.80p 4.02p 1,069
03/09/2024 4.39p 4.10p 4.05p 4.05p 0
02/09/2024 4.39p 4.39p 4.10p 4.00p 48,615
30/08/2024 4.01p 4.29p 3.80p 4.00p 256,849
29/08/2024 4.58p 4.40p 4.15p 4.15p 0
28/08/2024 4.58p 5.00p 4.40p 4.40p 0
27/08/2024 4.58p 5.40p 4.55p 5.00p 294,144
26/08/2024 5.12p 4.80p 4.66p 4.80p 0
23/08/2024 5.12p 4.80p 4.66p 4.80p 0
22/08/2024 5.12p 4.80p 4.66p 4.80p 0
21/08/2024 5.12p 5.72p 4.01p 4.66p 3,606
20/08/2024 4.95p 5.72p 4.66p 4.66p 22,729
19/08/2024 4.00p 4.00p 4.00p 4.65p 10
16/08/2024 4.99p 5.28p 4.01p 4.65p 717,003
15/08/2024 5.66p 5.16p 4.01p 5.16p 125
14/08/2024 5.66p 5.16p 4.79p 5.16p 0
13/08/2024 5.66p 4.79p 4.74p 4.79p 0
12/08/2024 5.66p 5.10p 4.39p 4.74p 18,429
09/08/2024 5.66p 6.23p 4.75p 4.75p 19,062
08/08/2024 5.66p 5.50p 5.16p 5.16p 0
07/08/2024 5.66p 5.66p 4.01p 5.50p 17,511
06/08/2024 5.34p 5.34p 5.15p 5.15p 5,375
05/08/2024 5.44p 5.15p 4.25p 5.15p 2,911
02/08/2024 5.44p 5.50p 5.26p 5.26p 63,281
01/08/2024 5.94p 5.61p 5.40p 5.40p 1
31/07/2024 5.94p 5.41p 5.40p 5.41p 0
30/07/2024 5.94p 5.94p 5.40p 5.40p 80
29/07/2024 6.30p 6.30p 5.40p 5.40p 3,090
26/07/2024 5.66p 5.86p 5.10p 5.15p 3,025
25/07/2024 5.70p 5.70p 4.91p 5.15p 89,062
24/07/2024 5.00p 5.65p 5.45p 5.45p 0
23/07/2024 5.00p 5.65p 5.00p 5.65p 0
22/07/2024 5.00p 5.40p 4.95p 5.00p 36,133
19/07/2024 4.88p 5.82p 4.88p 5.56p 21,034
18/07/2024 5.76p 6.30p 5.14p 5.42p 76,530
17/07/2024 4.88p 5.68p 4.00p 5.25p 201,133
16/07/2024 5.24p 5.42p 4.32p 5.42p 2,888
15/07/2024 4.00p 5.12p 4.61p 5.12p 22
12/07/2024 4.00p 5.00p 4.00p 4.50p 2,433
11/07/2024 4.56p 5.06p 4.50p 5.06p 123,870
10/07/2024 4.90p 5.34p 4.49p 4.67p 38,829
09/07/2024 4.90p 4.86p 4.49p 4.86p 0
08/07/2024 4.90p 4.90p 4.49p 4.49p 22,408
05/07/2024 4.18p 4.18p 4.00p 4.00p 1,885
04/07/2024 5.28p 4.64p 4.22p 4.64p 3,087
03/07/2024 5.28p 5.36p 4.80p 4.80p 8,863
02/07/2024 5.28p 5.28p 4.24p 4.80p 4,032
01/07/2024 4.95p 4.81p 4.47p 4.81p 0
28/06/2024 4.95p 4.47p 4.47p 4.47p 0
27/06/2024 4.95p 5.20p 3.50p 4.47p 3,653
26/06/2024 5.22p 5.22p 4.50p 4.50p 3,659
25/06/2024 5.30p 4.92p 4.23p 4.92p 0
24/06/2024 5.30p 4.50p 4.23p 4.23p 0
21/06/2024 5.30p 5.30p 3.81p 4.50p 253
20/06/2024 4.68p 4.83p 4.40p 4.40p 0
19/06/2024 4.68p 4.83p 4.50p 4.83p 54,425
18/06/2024 4.72p 5.37p 5.20p 5.37p 0
17/06/2024 4.72p 5.37p 4.72p 5.37p 85
14/06/2024 4.72p 4.95p 4.84p 4.95p 0
13/06/2024 4.72p 4.84p 4.50p 4.84p 27,192
12/06/2024 5.76p 5.24p 5.24p 5.24p 0
11/06/2024 5.76p 5.76p 5.24p 5.24p 15
10/06/2024 4.74p 5.34p 4.73p 5.25p 681
07/06/2024 4.74p 4.95p 4.50p 4.87p 520,118
06/06/2024 4.84p 5.08p 4.79p 4.79p 13,348
05/06/2024 5.20p 5.39p 5.11p 5.11p 0
04/06/2024 5.20p 5.39p 4.84p 5.41p 16,629
03/06/2024 5.20p 6.08p 5.00p 5.41p 16,552
31/05/2024 5.20p 5.65p 5.10p 5.65p 0
30/05/2024 5.20p 5.80p 5.00p 5.10p 686,651
29/05/2024 5.50p 6.03p 5.44p 5.44p 66,597
28/05/2024 4.80p 5.58p 5.02p 5.58p 0
27/05/2024 4.80p 5.20p 4.80p 5.02p 11,081
24/05/2024 4.80p 5.20p 4.80p 5.02p 11,081
23/05/2024 5.00p 5.20p 4.82p 5.00p 821
22/05/2024 5.00p 5.25p 4.80p 5.00p 106,424
21/05/2024 5.20p 5.72p 5.00p 5.10p 21,422
20/05/2024 5.20p 5.74p 5.20p 5.74p 56
17/05/2024 5.20p 5.75p 5.20p 5.75p 103,201
16/05/2024 5.22p 5.74p 5.20p 5.21p 242,368
15/05/2024 5.30p 5.78p 5.22p 5.52p 67,523
14/05/2024 5.62p 5.62p 5.22p 5.42p 3,147
13/05/2024 5.20p 5.76p 5.20p 5.76p 4,383
10/05/2024 5.20p 5.76p 5.75p 5.75p 0

Market data

Select a section