Nostrum Oil & Gas PLC (NOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:57PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 4.80 | 5.20 | 4.80 | 5.02 | 5.02 | 11,081 |
| 23 May 2024 | 5.20 | 5.20 | 4.82 | 5.00 | 5.00 | 821 |
| 22 May 2024 | 5.00 | 5.25 | 4.80 | 5.00 | 5.00 | 106,424 |
| 21 May 2024 | 5.20 | 5.72 | 5.00 | 5.10 | 5.10 | 21,421 |
| 20 May 2024 | 5.39 | 5.39 | 5.20 | 5.74 | 5.74 | 56 |
| 17 May 2024 | 5.20 | 5.37 | 5.20 | 5.75 | 5.75 | 103,201 |
| 16 May 2024 | 5.22 | 5.74 | 5.20 | 5.21 | 5.21 | 242,367 |
| 15 May 2024 | 5.30 | 5.78 | 5.22 | 5.52 | 5.52 | 67,522 |
| 14 May 2024 | 5.62 | 5.62 | 5.22 | 5.42 | 5.42 | 3,147 |
| 13 May 2024 | 5.20 | 5.20 | 5.20 | 5.76 | 5.76 | 4,383 |
| 10 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 09 May 2024 | 5.20 | 5.50 | 5.20 | 5.76 | 5.76 | 21,203 |
| 08 May 2024 | 5.60 | 5.72 | 5.22 | 5.42 | 5.42 | 65,782 |
| 07 May 2024 | 5.20 | 6.29 | 5.20 | 5.76 | 5.76 | 6,335 |
| 03 May 2024 | 5.64 | 5.74 | 5.63 | 5.76 | 5.76 | 122,435 |
| 02 May 2024 | 5.50 | 5.74 | 5.19 | 5.68 | 5.68 | 346,704 |
| 01 May 2024 | 6.20 | 6.20 | 6.07 | 5.61 | 5.61 | 1,666 |
| 30 Apr 2024 | 6.20 | 6.20 | 6.20 | 5.64 | 5.64 | 50 |
| 29 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.64 | 5.64 | 6,300 |
| 26 Apr 2024 | 5.58 | 5.58 | 5.16 | 5.73 | 5.73 | 1,088 |
| 25 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.29 | 5.29 | 21,000 |
| 24 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.29 | 5.29 | 42 |
| 23 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.29 | 5.29 | 443 |
| 22 Apr 2024 | 5.00 | 5.03 | 5.00 | 5.29 | 5.29 | 2,922 |
| 19 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.53 | 5.53 | 4,023 |
| 17 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 16 Apr 2024 | 6.00 | 6.00 | 5.19 | 5.49 | 5.49 | 117 |
| 15 Apr 2024 | 6.20 | 6.20 | 5.14 | 5.64 | 5.64 | 4,155 |
| 12 Apr 2024 | 6.16 | 6.16 | 5.14 | 5.65 | 5.65 | 25,632 |
| 11 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 10 Apr 2024 | 6.20 | 6.26 | 5.00 | 5.64 | 5.64 | 29,061 |
| 09 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.65 | 5.65 | 1,255 |
| 08 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.64 | 5.64 | 2,100 |
| 05 Apr 2024 | 6.28 | 6.28 | 6.28 | 5.89 | 5.89 | 1,000 |
| 04 Apr 2024 | 6.60 | 7.16 | 6.60 | 6.34 | 6.34 | 41,333 |
| 03 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.01 | 6.01 | 5,361 |
| 02 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 28 Mar 2024 | 6.40 | 6.40 | 6.36 | 6.22 | 6.22 | 5,001 |
| 27 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 26 Mar 2024 | 6.25 | 6.25 | 5.75 | 5.90 | 5.90 | 5,706 |
| 25 Mar 2024 | 6.45 | 6.45 | 5.75 | 6.03 | 6.03 | 7,707 |
| 22 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 Mar 2024 | 5.70 | 6.25 | 5.70 | 5.75 | 5.75 | 98,809 |
| 20 Mar 2024 | 6.55 | 6.55 | 5.85 | 6.13 | 6.13 | 8,039 |
| 19 Mar 2024 | 6.00 | 6.88 | 5.60 | 6.10 | 6.10 | 27,202 |
| 18 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.30 | 6.30 | 40,000 |
| 15 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.40 | 6.40 | 19 |
| 14 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.63 | 6.63 | 1 |
| 13 Mar 2024 | 6.60 | 7.15 | 6.60 | 6.70 | 6.70 | 66,295 |
| 12 Mar 2024 | 6.30 | 6.30 | 6.15 | 6.45 | 6.45 | 83 |
| 11 Mar 2024 | 7.15 | 7.15 | 7.15 | 6.75 | 6.75 | 21 |
| 08 Mar 2024 | 7.15 | 7.15 | 6.35 | 6.65 | 6.65 | 2 |
| 07 Mar 2024 | 6.35 | 6.50 | 6.30 | 6.60 | 6.60 | 90,891 |
| 06 Mar 2024 | 6.30 | 6.90 | 6.30 | 6.63 | 6.63 | 7,770 |
| 05 Mar 2024 | 7.20 | 7.20 | 6.53 | 6.82 | 6.82 | 3,653 |
| 04 Mar 2024 | 7.10 | 7.10 | 7.10 | 6.78 | 6.78 | 2,109 |
| 01 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.75 | 6.75 | 6,508 |
| 29 Feb 2024 | 7.35 | 7.35 | 6.65 | 6.72 | 6.72 | 1,968 |
| 28 Feb 2024 | 7.25 | 7.25 | 6.15 | 6.72 | 6.72 | 3,146 |
| 27 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 26 Feb 2024 | 7.39 | 7.39 | 7.39 | 6.82 | 6.82 | 16,006 |
| 23 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 22 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 21 Feb 2024 | 7.45 | 7.50 | 7.45 | 6.95 | 6.95 | 43 |
| 20 Feb 2024 | 6.65 | 6.65 | 6.65 | 7.38 | 7.38 | 23 |
| 19 Feb 2024 | 6.66 | 6.66 | 6.66 | 7.35 | 7.35 | 316 |
| 16 Feb 2024 | 8.20 | 8.20 | 8.20 | 7.35 | 7.35 | 1 |
| 15 Feb 2024 | 7.35 | 7.50 | 7.00 | 7.53 | 7.53 | 260,098 |
| 14 Feb 2024 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 140,563 |
| 13 Feb 2024 | 7.00 | 7.86 | 7.00 | 7.35 | 7.35 | 98,043 |
| 12 Feb 2024 | 7.50 | 7.58 | 7.00 | 7.25 | 7.25 | 26,546 |
| 09 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 Feb 2024 | 8.00 | 8.25 | 8.00 | 8.10 | 8.10 | 34,818 |
| 07 Feb 2024 | 8.45 | 8.45 | 7.61 | 7.85 | 7.85 | 693 |
| 06 Feb 2024 | 8.00 | 8.25 | 8.00 | 9.00 | 9.00 | 381,454 |
| 05 Feb 2024 | 7.55 | 8.50 | 7.50 | 8.00 | 8.00 | 93,132 |
| 02 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 01 Feb 2024 | 9.00 | 9.00 | 8.83 | 8.25 | 8.25 | 1,068 |
| 31 Jan 2024 | 8.00 | 9.00 | 7.55 | 8.25 | 8.25 | 27,225 |
| 30 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Jan 2024 | 8.00 | 8.24 | 8.00 | 9.00 | 9.00 | 773 |
| 25 Jan 2024 | 9.00 | 9.00 | 9.00 | 8.50 | 8.50 | 12,462 |
| 24 Jan 2024 | 9.00 | 9.00 | 8.00 | 9.35 | 9.35 | 82,351 |
| 23 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Jan 2024 | 8.50 | 8.50 | 8.50 | 9.65 | 9.65 | 118 |
| 19 Jan 2024 | 8.80 | 8.80 | 8.80 | 9.75 | 9.75 | 1,698 |
| 18 Jan 2024 | 8.50 | 8.50 | 8.50 | 9.75 | 9.75 | 727 |
| 17 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Jan 2024 | 9.00 | 10.80 | 9.00 | 9.75 | 9.75 | 1,049 |
| 15 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Jan 2024 | 11.00 | 11.00 | 8.88 | 9.75 | 9.75 | 3,975 |
| 11 Jan 2024 | 9.00 | 9.00 | 9.00 | 10.00 | 10.00 | 882 |
| 10 Jan 2024 | 10.88 | 10.88 | 10.88 | 9.75 | 9.75 | 538 |
| 09 Jan 2024 | 11.00 | 11.00 | 8.80 | 9.75 | 9.75 | 860 |
| 08 Jan 2024 | 11.50 | 11.50 | 9.05 | 9.05 | 9.05 | 147,078 |
| 05 Jan 2024 | 10.00 | 11.40 | 10.00 | 11.00 | 11.00 | 30,875 |
| 04 Jan 2024 | 10.00 | 11.40 | 9.85 | 10.95 | 10.95 | 65,929 |
| 03 Jan 2024 | 8.00 | 10.38 | 8.00 | 9.48 | 9.48 | 103,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.