3.91p-0.10 (-2.56%)19 Sep 2024, 15:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nostrum Oil & Gas PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 18, 20243.80p3.81p3.80p4.11p4,026
Sep 17, 20243.81p4.30p3.81p4.05p1,657
Sep 16, 20244.40p4.40p3.87p4.10p26,628
Sep 13, 20244.20p4.20p3.89p4.20p1,001
Sep 12, 20244.27p4.27p4.27p4.21p5,000
Sep 11, 20244.40p4.40p3.80p4.00p67,115
Sep 10, 20244.14p4.39p3.81p4.26p3,566
Sep 9, 20244.30p4.30p4.30p4.04p755
Sep 6, 20243.80p3.80p3.80p4.08p103
Sep 5, 20244.30p4.30p3.80p3.97p20,154
Sep 4, 20243.80p3.81p3.80p4.02p1,068
Sep 2, 20244.39p4.39p4.30p4.09p48,615
Aug 30, 20244.01p4.29p3.80p4.00p256,847
Aug 27, 20244.58p5.40p4.55p5.00p294,144
Aug 23, 20244.50p4.50p4.32p4.91p2,099
Aug 21, 20245.12p5.72p4.01p4.66p3,606
Aug 20, 20244.95p5.72p4.95p4.66p22,728
Aug 19, 20244.00p4.12p4.00p4.50p101
Aug 16, 20244.99p5.28p4.01p4.65p892,003
Aug 15, 20244.01p4.01p4.01p5.16p124
Aug 12, 20244.39p5.10p4.39p4.74p18,429
Aug 9, 20245.66p6.23p5.60p4.75p19,062
Aug 7, 20245.66p5.66p4.01p5.50p17,511
Aug 6, 20245.34p5.34p5.34p5.15p5,375
Aug 5, 20244.25p4.25p4.25p5.15p2,911
Aug 2, 20245.44p5.50p5.44p5.26p63,280
Aug 1, 20245.61p5.61p5.61p5.40p1
Jul 30, 20245.94p5.94p5.94p5.40p80
Jul 29, 20246.30p6.30p6.30p5.40p3,090
Jul 26, 20245.66p5.86p5.66p5.10p3,025
Jul 25, 20245.70p5.70p4.91p5.15p89,062
Jul 22, 20245.00p5.40p4.95p5.00p36,133
Jul 19, 20244.88p5.82p4.88p5.55p21,034
Jul 18, 20245.76p6.30p5.14p5.42p76,531
Jul 17, 20244.88p5.68p4.00p5.25p201,133
Jul 16, 20245.24p5.24p4.32p5.42p2,887
Jul 15, 20244.61p4.61p4.61p5.12p22
Jul 12, 20244.00p5.00p4.00p4.50p2,433
Jul 11, 20244.56p4.56p4.50p5.06p123,870
Jul 10, 20245.34p5.34p4.49p4.67p38,829
Jul 8, 20244.90p4.90p4.87p4.49p22,408
Jul 5, 20244.18p4.18p4.00p4.00p1,885
Jul 4, 20244.22p4.22p4.22p4.64p3,087
Jul 3, 20245.28p5.36p5.28p4.80p8,863
Jul 2, 20245.28p5.28p4.24p4.80p4,032
Jun 27, 20244.95p5.20p3.50p4.47p3,652
Jun 26, 20245.22p5.22p5.19p4.50p3,659
Jun 21, 20245.30p5.30p3.81p4.50p253
Jun 19, 20244.68p4.80p4.50p4.83p54,425
Jun 17, 20244.72p4.73p4.72p5.37p85
Showing 1 to 50 of 211