Shares Magazine
3.91p-0.10 (-2.56%)19 Sep 2024, 15:54
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2024 | 3.80p | 3.81p | 3.80p | 4.11p | 4,026 |
| Sep 17, 2024 | 3.81p | 4.30p | 3.81p | 4.05p | 1,657 |
| Sep 16, 2024 | 4.40p | 4.40p | 3.87p | 4.10p | 26,628 |
| Sep 13, 2024 | 4.20p | 4.20p | 3.89p | 4.20p | 1,001 |
| Sep 12, 2024 | 4.27p | 4.27p | 4.27p | 4.21p | 5,000 |
| Sep 11, 2024 | 4.40p | 4.40p | 3.80p | 4.00p | 67,115 |
| Sep 10, 2024 | 4.14p | 4.39p | 3.81p | 4.26p | 3,566 |
| Sep 9, 2024 | 4.30p | 4.30p | 4.30p | 4.04p | 755 |
| Sep 6, 2024 | 3.80p | 3.80p | 3.80p | 4.08p | 103 |
| Sep 5, 2024 | 4.30p | 4.30p | 3.80p | 3.97p | 20,154 |
| Sep 4, 2024 | 3.80p | 3.81p | 3.80p | 4.02p | 1,068 |
| Sep 2, 2024 | 4.39p | 4.39p | 4.30p | 4.09p | 48,615 |
| Aug 30, 2024 | 4.01p | 4.29p | 3.80p | 4.00p | 256,847 |
| Aug 27, 2024 | 4.58p | 5.40p | 4.55p | 5.00p | 294,144 |
| Aug 23, 2024 | 4.50p | 4.50p | 4.32p | 4.91p | 2,099 |
| Aug 21, 2024 | 5.12p | 5.72p | 4.01p | 4.66p | 3,606 |
| Aug 20, 2024 | 4.95p | 5.72p | 4.95p | 4.66p | 22,728 |
| Aug 19, 2024 | 4.00p | 4.12p | 4.00p | 4.50p | 101 |
| Aug 16, 2024 | 4.99p | 5.28p | 4.01p | 4.65p | 892,003 |
| Aug 15, 2024 | 4.01p | 4.01p | 4.01p | 5.16p | 124 |
| Aug 12, 2024 | 4.39p | 5.10p | 4.39p | 4.74p | 18,429 |
| Aug 9, 2024 | 5.66p | 6.23p | 5.60p | 4.75p | 19,062 |
| Aug 7, 2024 | 5.66p | 5.66p | 4.01p | 5.50p | 17,511 |
| Aug 6, 2024 | 5.34p | 5.34p | 5.34p | 5.15p | 5,375 |
| Aug 5, 2024 | 4.25p | 4.25p | 4.25p | 5.15p | 2,911 |
| Aug 2, 2024 | 5.44p | 5.50p | 5.44p | 5.26p | 63,280 |
| Aug 1, 2024 | 5.61p | 5.61p | 5.61p | 5.40p | 1 |
| Jul 30, 2024 | 5.94p | 5.94p | 5.94p | 5.40p | 80 |
| Jul 29, 2024 | 6.30p | 6.30p | 6.30p | 5.40p | 3,090 |
| Jul 26, 2024 | 5.66p | 5.86p | 5.66p | 5.10p | 3,025 |
| Jul 25, 2024 | 5.70p | 5.70p | 4.91p | 5.15p | 89,062 |
| Jul 22, 2024 | 5.00p | 5.40p | 4.95p | 5.00p | 36,133 |
| Jul 19, 2024 | 4.88p | 5.82p | 4.88p | 5.55p | 21,034 |
| Jul 18, 2024 | 5.76p | 6.30p | 5.14p | 5.42p | 76,531 |
| Jul 17, 2024 | 4.88p | 5.68p | 4.00p | 5.25p | 201,133 |
| Jul 16, 2024 | 5.24p | 5.24p | 4.32p | 5.42p | 2,887 |
| Jul 15, 2024 | 4.61p | 4.61p | 4.61p | 5.12p | 22 |
| Jul 12, 2024 | 4.00p | 5.00p | 4.00p | 4.50p | 2,433 |
| Jul 11, 2024 | 4.56p | 4.56p | 4.50p | 5.06p | 123,870 |
| Jul 10, 2024 | 5.34p | 5.34p | 4.49p | 4.67p | 38,829 |
| Jul 8, 2024 | 4.90p | 4.90p | 4.87p | 4.49p | 22,408 |
| Jul 5, 2024 | 4.18p | 4.18p | 4.00p | 4.00p | 1,885 |
| Jul 4, 2024 | 4.22p | 4.22p | 4.22p | 4.64p | 3,087 |
| Jul 3, 2024 | 5.28p | 5.36p | 5.28p | 4.80p | 8,863 |
| Jul 2, 2024 | 5.28p | 5.28p | 4.24p | 4.80p | 4,032 |
| Jun 27, 2024 | 4.95p | 5.20p | 3.50p | 4.47p | 3,652 |
| Jun 26, 2024 | 5.22p | 5.22p | 5.19p | 4.50p | 3,659 |
| Jun 21, 2024 | 5.30p | 5.30p | 3.81p | 4.50p | 253 |
| Jun 19, 2024 | 4.68p | 4.80p | 4.50p | 4.83p | 54,425 |
| Jun 17, 2024 | 4.72p | 4.73p | 4.72p | 5.37p | 85 |
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 |
|---|---|---|
| Bytes Technology Group PLC | 509.92 | 7.44 |
| Trustpilot Group PLC | 234.11 | 7.14 |
| Babcock International Group PLC | 492.80 | 5.93 |
| Rolls-Royce Holdings PLC | 523.20 | 5.48 |
| Jupiter Fund Management PLC | 87.15 | 5.25 |
| Bloomsbury Publishing PLC | 694.00 | 5.15 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 498.00 | -5.59 |
| Ig Group Holdings PLC | 914.50 | -3.43 |
| Drax Group PLC | 620.50 | -3.20 |
| Sse PLC | 1,934.00 | -3.13 |
| Vodafone Group PLC | 76.02 | -2.64 |
| Hiscox LTD | 1,126.00 | -2.34 |