UK markets close in 5 hours 54 minutes

Nostrum Oil & Gas PLC (NOG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.720.00 (0.00%)
As of 04:28PM GMT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.000.000.006.726.7237
28 Feb 20247.257.256.156.726.723,146
27 Feb 20247.187.187.187.187.18-
26 Feb 20247.397.397.396.826.8216,006
23 Feb 20246.806.806.806.806.80-
22 Feb 20247.207.207.207.207.20-
21 Feb 20247.457.507.456.956.9543
20 Feb 20246.656.656.657.387.3823
19 Feb 20246.666.666.667.357.35316
16 Feb 20248.208.208.207.357.351
15 Feb 20247.357.507.007.537.53260,098
14 Feb 20247.307.307.257.307.30140,563
13 Feb 20247.007.867.007.357.3598,043
12 Feb 20247.507.587.007.257.2526,546
09 Feb 20247.857.857.857.857.85-
08 Feb 20248.008.258.008.108.1034,818
07 Feb 20248.458.457.617.857.85693
06 Feb 20248.008.258.009.009.00381,454
05 Feb 20247.558.507.508.008.0093,132
02 Feb 20248.258.258.258.258.25-
01 Feb 20249.009.008.838.258.251,068
31 Jan 20248.009.007.558.258.2527,225
30 Jan 20249.009.009.009.009.00-
29 Jan 20249.009.009.009.009.00-
26 Jan 20248.008.248.009.009.00773
25 Jan 20249.009.009.008.508.5012,462
24 Jan 20249.009.008.009.359.3582,351
23 Jan 20249.909.909.909.909.90-
22 Jan 20248.508.508.509.659.65118
19 Jan 20248.808.808.809.759.751,698
18 Jan 20248.508.508.509.759.75727
17 Jan 20249.759.759.759.759.75-
16 Jan 20249.0010.809.009.759.751,049
15 Jan 20249.759.759.759.759.75-
12 Jan 202411.0011.008.889.759.753,975
11 Jan 20249.009.009.0010.0010.00882
10 Jan 202410.8810.8810.889.759.75538
09 Jan 202411.0011.008.809.759.75860
08 Jan 202411.5011.509.059.059.05147,078
05 Jan 202410.0011.4010.0011.0011.0030,875
04 Jan 202410.0011.409.8510.9510.9565,929
03 Jan 20248.0010.388.009.489.48103,042
02 Jan 20248.0510.208.059.279.27913
29 Dec 20239.279.279.279.279.27-
28 Dec 20238.058.308.309.279.2751
27 Dec 20238.308.308.309.259.253,963
22 Dec 202310.0010.0010.009.009.005,001
21 Dec 20239.009.509.0010.0710.071,005,549
20 Dec 20239.509.609.009.259.2510,162
19 Dec 20239.159.159.159.689.68487
18 Dec 202310.3011.049.109.659.6525,236
15 Dec 202311.2211.2211.2210.3510.358,870
14 Dec 20239.109.108.909.009.0095,432
13 Dec 20238.909.008.908.958.95313,665
12 Dec 20239.7010.009.109.209.20241,683
11 Dec 202311.2711.2711.2710.5510.55220
08 Dec 20239.109.109.1010.3010.309
07 Dec 20239.1010.009.109.109.10239,020
06 Dec 20239.109.229.1010.3010.3025,918
05 Dec 20239.1011.509.109.109.10255,330
04 Dec 202310.3010.3010.3010.3010.30-
01 Dec 20239.409.409.4010.4510.4512
30 Nov 20239.5010.009.009.109.10324,750
29 Nov 202310.0010.1010.0010.0010.00539,195
28 Nov 202310.1010.3010.1010.3010.30489,468
27 Nov 202311.9011.9011.9010.9510.951
24 Nov 202310.4011.3010.4011.0011.00283,568
23 Nov 20239.8511.109.5510.3010.30219,187
22 Nov 202310.3010.9010.1010.3010.30446,399
21 Nov 202310.0012.309.739.809.801,086,375
20 Nov 202312.0012.1110.5011.2011.2080,348
17 Nov 202311.4111.4111.4111.6511.655,985
16 Nov 202311.6011.6010.1011.2011.20191
15 Nov 202311.0011.0410.1010.6010.6039,322
14 Nov 202312.0012.1010.0010.4510.45255,480
13 Nov 202312.0012.5912.0012.4512.4511,520
10 Nov 202312.0012.9012.0012.4512.456,335
09 Nov 202311.6012.9011.5012.0512.058,891
08 Nov 202311.6012.9011.6012.2512.25222
07 Nov 202311.6011.6011.6011.9511.957,824
06 Nov 202312.0014.0011.5012.0512.0528,022
03 Nov 202311.5012.5211.5012.2012.204,910
02 Nov 202311.5012.6011.5012.0512.0535
01 Nov 202312.2012.2012.2012.2012.20-
31 Oct 202311.5011.5011.5012.0512.0561
30 Oct 202311.6012.9011.5012.1512.15321
27 Oct 202311.5312.4011.5311.9511.955,201
26 Oct 202313.7514.4012.0013.2013.202,036
25 Oct 202312.0014.5012.0013.2513.25877
24 Oct 202313.2014.5012.0014.5014.502,164
23 Oct 202314.4014.4014.4013.2013.201
20 Oct 202313.1013.4012.1013.3013.3015,411
19 Oct 202312.3814.4012.0013.7513.75392
18 Oct 202313.8013.8013.8013.8013.80-
17 Oct 202314.4014.4014.4013.8013.806
16 Oct 202312.3813.3912.3813.8013.801,785
13 Oct 202313.3113.3113.3113.7513.75600
12 Oct 202314.5014.5012.0013.7013.7016,830
11 Oct 202313.1014.4013.1013.7513.7514,760
10 Oct 202314.5014.5013.1013.7513.751,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...