- Share Prices
Nostrum Oil & Gas PLC (NOG)
5.76p+0.00 (+0.00%)07 May 2024, 14:57
Nostrum Oil & Gas PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 3, 2024 | 5.64p | 5.74p | 5.63p | 5.76p | 122,435 |
May 2, 2024 | 5.50p | 5.74p | 5.19p | 5.68p | 346,704 |
May 1, 2024 | 6.20p | 6.20p | 6.08p | 5.61p | 1,666 |
Apr 30, 2024 | 6.20p | 6.20p | 6.20p | 5.64p | 50 |
Apr 29, 2024 | 5.06p | 5.06p | 5.06p | 5.64p | 6,300 |
Apr 26, 2024 | 5.58p | 5.58p | 5.16p | 5.73p | 1,088 |
Apr 25, 2024 | 5.49p | 5.49p | 5.49p | 5.29p | 21,000 |
Apr 24, 2024 | 5.00p | 5.00p | 5.00p | 5.29p | 42 |
Apr 23, 2024 | 5.00p | 5.00p | 5.00p | 5.29p | 443 |
Apr 22, 2024 | 5.00p | 5.03p | 5.00p | 5.29p | 2,922 |
Apr 18, 2024 | 5.12p | 5.12p | 5.12p | 5.53p | 4,023 |
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 |