Shares Magazine
5.51p-0.13 (-2.31%)16 Apr 2024, 13:47
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2024 | 6.00p | 6.00p | 5.19p | 5.49p | 117 |
| Apr 15, 2024 | 6.20p | 6.20p | 5.14p | 5.64p | 4,155 |
| Apr 12, 2024 | 6.16p | 6.16p | 5.14p | 5.65p | 25,632 |
| Apr 10, 2024 | 6.20p | 6.26p | 5.00p | 5.64p | 29,061 |
| Apr 9, 2024 | 5.00p | 5.00p | 5.00p | 5.65p | 1,255 |
| Apr 8, 2024 | 5.59p | 5.59p | 5.59p | 5.64p | 2,100 |
| Apr 5, 2024 | 6.28p | 6.28p | 6.28p | 5.89p | 1,000 |
| Apr 4, 2024 | 6.60p | 7.16p | 6.60p | 6.34p | 41,333 |
| Apr 3, 2024 | 6.36p | 6.36p | 6.36p | 6.01p | 5,361 |
| Mar 28, 2024 | 6.40p | 6.40p | 6.36p | 6.22p | 5,001 |
| Mar 26, 2024 | 6.25p | 6.25p | 5.75p | 5.90p | 5,706 |
| Mar 25, 2024 | 6.45p | 6.45p | 5.75p | 6.03p | 7,707 |
| Mar 21, 2024 | 5.70p | 6.25p | 5.70p | 5.75p | 98,809 |
| Mar 20, 2024 | 6.55p | 6.55p | 5.85p | 6.13p | 8,039 |
| Mar 19, 2024 | 6.00p | 6.88p | 5.60p | 6.10p | 27,202 |
| Mar 18, 2024 | 6.05p | 6.05p | 6.00p | 6.30p | 40,000 |
| Mar 15, 2024 | 6.10p | 6.10p | 6.10p | 6.40p | 19 |
| Mar 14, 2024 | 6.10p | 6.10p | 6.10p | 6.63p | 1 |
| Mar 13, 2024 | 6.60p | 7.15p | 6.60p | 6.70p | 66,295 |
| Mar 12, 2024 | 6.30p | 6.30p | 6.15p | 6.45p | 83 |
| Mar 11, 2024 | 7.15p | 7.15p | 7.15p | 6.75p | 21 |
| Mar 8, 2024 | 7.15p | 7.15p | 6.35p | 6.65p | 2 |
| Mar 7, 2024 | 6.35p | 6.50p | 6.30p | 6.60p | 90,891 |
| Mar 6, 2024 | 6.30p | 6.90p | 6.30p | 6.63p | 7,770 |
| Mar 5, 2024 | 7.20p | 7.20p | 6.53p | 6.83p | 3,653 |
| Mar 4, 2024 | 7.10p | 7.10p | 7.10p | 6.78p | 2,109 |
| Mar 1, 2024 | 6.34p | 6.34p | 6.34p | 6.75p | 6,508 |
| Feb 29, 2024 | 7.35p | 7.35p | 6.65p | 6.72p | 1,968 |
| Feb 28, 2024 | 7.25p | 7.25p | 6.15p | 6.72p | 3,146 |
| Feb 26, 2024 | 7.38p | 7.38p | 7.38p | 6.83p | 16,006 |
| Feb 21, 2024 | 7.45p | 7.50p | 7.45p | 6.95p | 43 |
| Feb 20, 2024 | 6.65p | 6.65p | 6.65p | 7.38p | 23 |
| Feb 19, 2024 | 6.66p | 6.66p | 6.66p | 7.35p | 316 |
| Feb 16, 2024 | 8.20p | 8.20p | 8.20p | 7.35p | 1 |
| Feb 15, 2024 | 7.35p | 7.50p | 7.00p | 7.53p | 260,098 |
| Feb 14, 2024 | 7.30p | 7.30p | 7.25p | 7.30p | 140,563 |
| Feb 13, 2024 | 7.00p | 7.86p | 7.00p | 7.35p | 98,043 |
| Feb 12, 2024 | 7.50p | 7.58p | 7.00p | 7.25p | 26,546 |
| Feb 8, 2024 | 8.00p | 8.25p | 8.00p | 8.10p | 34,818 |
| Feb 7, 2024 | 8.45p | 8.45p | 7.61p | 7.85p | 693 |
| Feb 6, 2024 | 8.00p | 8.25p | 8.00p | 9.00p | 381,454 |
| Feb 5, 2024 | 7.55p | 8.50p | 7.50p | 8.00p | 93,132 |
| Feb 1, 2024 | 9.00p | 9.00p | 8.83p | 8.25p | 1,068 |
| Jan 31, 2024 | 8.00p | 9.00p | 7.55p | 8.25p | 27,225 |
| Jan 26, 2024 | 8.00p | 8.24p | 8.00p | 9.00p | 773 |
| Jan 25, 2024 | 9.00p | 9.00p | 9.00p | 8.50p | 12,462 |
| Jan 24, 2024 | 9.00p | 9.00p | 8.00p | 9.35p | 82,351 |
| Jan 22, 2024 | 8.50p | 8.50p | 8.50p | 9.65p | 118 |
| Jan 19, 2024 | 8.80p | 8.80p | 8.80p | 9.75p | 1,698 |
| Jan 18, 2024 | 8.50p | 8.50p | 8.50p | 9.75p | 727 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 91.70 | 30.07 |
| Spire Healthcare Group PLC | 252.50 | 5.87 |
| Wizz Air Holdings PLC | 2,092.00 | 5.28 |
| Dr. Martens PLC | 70.10 | 4.63 |
| AJ Bell PLC | 308.10 | 4.44 |
| International Consolidated Airlines Group S.A. | 167.25 | 4.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Centamin PLC | 122.81 | -5.31 |
| W.A.G Payment Solutions PLC | 64.20 | -4.18 |
| Vesuvius PLC | 457.00 | -3.79 |
| Watches Of Switzerland Group PLC | 337.40 | -3.49 |
| Dunelm Group PLC | 1,032.00 | -3.91 |
| Twentyfour Income Fund Limited | 101.63 | -3.40 |