NOG.L - Nostrum Oil & Gas PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 0.00 | 10.90 | 9.25 | 10.80 | 10.80 | 32,697 |
| 08 Jun 2023 | 9.25 | 9.25 | 9.25 | 10.07 | 10.07 | 8,568 |
| 07 Jun 2023 | 10.90 | 10.90 | 9.00 | 9.95 | 9.95 | 2,564 |
| 06 Jun 2023 | 10.20 | 12.00 | 9.00 | 9.95 | 9.95 | 6,999 |
| 05 Jun 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 02 Jun 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 01 Jun 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 31 May 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 30 May 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 26 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 25 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 24 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 23 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 22 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 19 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 18 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 17 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 16 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 15 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 12 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 11 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 10 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 09 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 05 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 04 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 03 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 02 May 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 28 Apr 2023 | 9.40 | 10.10 | 9.00 | 10.05 | 10.05 | 71,386 |
| 27 Apr 2023 | 9.40 | 9.95 | 9.40 | 9.75 | 9.75 | 181,403 |
| 26 Apr 2023 | 9.15 | 9.85 | 9.10 | 9.38 | 9.38 | 486,503 |
| 25 Apr 2023 | 9.50 | 10.50 | 9.50 | 9.82 | 9.82 | 7,176,982 |
| 24 Apr 2023 | 10.10 | 10.10 | 9.00 | 9.80 | 9.80 | 260 |
| 21 Apr 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 20 Apr 2023 | 9.00 | 10.00 | 9.00 | 9.73 | 9.73 | 175,519 |
| 19 Apr 2023 | 9.50 | 10.10 | 9.07 | 9.80 | 9.80 | 137,779 |
| 18 Apr 2023 | 9.50 | 9.90 | 9.20 | 9.68 | 9.68 | 593,911 |
| 17 Apr 2023 | 9.92 | 9.92 | 9.92 | 9.50 | 9.50 | 988 |
| 14 Apr 2023 | 9.93 | 9.95 | 9.00 | 9.48 | 9.48 | 75,701 |
| 13 Apr 2023 | 8.10 | 10.10 | 8.00 | 9.63 | 9.63 | 57,414 |
| 12 Apr 2023 | 8.05 | 9.90 | 8.05 | 9.18 | 9.18 | 343,037 |
| 11 Apr 2023 | 8.00 | 8.00 | 8.00 | 9.00 | 9.00 | 11 |
| 06 Apr 2023 | 9.90 | 9.95 | 9.88 | 9.48 | 9.48 | 6,523 |
| 05 Apr 2023 | 9.00 | 9.90 | 9.00 | 9.55 | 9.55 | 7,455 |
| 04 Apr 2023 | 9.00 | 10.10 | 8.60 | 9.00 | 9.00 | 9,486 |
| 03 Apr 2023 | 8.50 | 10.00 | 8.05 | 9.25 | 9.25 | 613,190 |
| 31 Mar 2023 | 9.00 | 9.50 | 8.00 | 8.68 | 8.68 | 888,649 |
| 30 Mar 2023 | 10.00 | 10.10 | 9.00 | 9.35 | 9.35 | 819,972 |
| 29 Mar 2023 | 10.00 | 12.50 | 9.00 | 10.50 | 10.50 | 11,161 |
| 28 Mar 2023 | 12.00 | 12.25 | 11.00 | 12.00 | 12.00 | 1,534,821 |
| 27 Mar 2023 | 13.07 | 13.07 | 12.00 | 12.50 | 12.50 | 1,126,061 |
| 24 Mar 2023 | 12.80 | 12.88 | 12.80 | 12.80 | 12.80 | 57,955 |
| 23 Mar 2023 | 13.50 | 14.40 | 13.00 | 12.75 | 12.75 | 31,188 |
| 22 Mar 2023 | 14.90 | 15.70 | 13.00 | 13.65 | 13.65 | 218 |
| 21 Mar 2023 | 13.00 | 14.35 | 13.00 | 14.35 | 14.35 | 116,534 |
| 20 Mar 2023 | 14.10 | 14.10 | 14.10 | 14.35 | 14.35 | 8 |
| 17 Mar 2023 | 15.90 | 15.90 | 15.90 | 14.30 | 14.30 | 628 |
| 16 Mar 2023 | 15.90 | 15.90 | 13.00 | 14.50 | 14.50 | 10,219 |
| 15 Mar 2023 | 14.00 | 16.50 | 14.00 | 14.70 | 14.70 | 7,806 |
| 14 Mar 2023 | 15.97 | 15.97 | 15.97 | 14.50 | 14.50 | 249 |
| 13 Mar 2023 | 15.40 | 16.50 | 14.00 | 14.75 | 14.75 | 54,398 |
| 10 Mar 2023 | 17.00 | 17.00 | 15.40 | 15.90 | 15.90 | 4,605 |
| 09 Mar 2023 | 16.00 | 17.00 | 15.55 | 16.20 | 16.20 | 301,250 |
| 08 Mar 2023 | 16.70 | 17.90 | 15.40 | 17.00 | 17.00 | 304,079 |
| 07 Mar 2023 | 17.40 | 17.40 | 17.40 | 16.65 | 16.65 | 2,804 |
| 06 Mar 2023 | 17.00 | 18.00 | 15.43 | 17.00 | 17.00 | 1,630 |
| 03 Mar 2023 | 16.50 | 17.90 | 16.02 | 17.00 | 17.00 | 27,864 |
| 02 Mar 2023 | 17.00 | 19.00 | 17.00 | 17.50 | 17.50 | 47,054 |
| 01 Mar 2023 | 17.90 | 17.99 | 17.25 | 17.00 | 17.00 | 192,349 |
| 28 Feb 2023 | 19.20 | 19.20 | 17.00 | 18.00 | 18.00 | 14,492 |
| 27 Feb 2023 | 19.67 | 20.20 | 17.25 | 19.25 | 19.25 | 9,667 |
| 24 Feb 2023 | 19.00 | 20.00 | 18.00 | 18.50 | 18.50 | 208,541 |
| 23 Feb 2023 | 20.00 | 22.00 | 19.00 | 19.00 | 19.00 | 25,588 |
| 22 Feb 2023 | 21.00 | 24.80 | 20.20 | 21.50 | 21.50 | 79,428 |
| 21 Feb 2023 | 24.60 | 25.00 | 22.00 | 22.60 | 22.60 | 66,765 |
| 20 Feb 2023 | 25.00 | 25.00 | 23.20 | 24.10 | 24.10 | 27,311 |
| 17 Feb 2023 | 24.00 | 26.90 | 23.20 | 25.10 | 25.10 | 68,296 |
| 16 Feb 2023 | 26.00 | 29.00 | 24.00 | 26.00 | 26.00 | 52,890 |
| 15 Feb 2023 | 24.00 | 24.25 | 24.00 | 24.00 | 24.00 | 613 |
| 14 Feb 2023 | 27.00 | 30.00 | 22.25 | 26.50 | 26.50 | 80,586 |
| 13 Feb 2023 | 22.00 | 33.00 | 22.00 | 24.50 | 24.50 | 234,146 |
| 10 Feb 2023 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 222,107 |
| 10 Feb 2023 | 1:10 Stock split | |||||
| 09 Feb 2023 | 20.38 | 20.38 | 20.00 | 25.00 | 25.00 | 10,290 |
| 08 Feb 2023 | 28.50 | 31.00 | 23.00 | 26.50 | 26.50 | 3,955 |
| 07 Feb 2023 | 28.50 | 28.50 | 28.50 | 27.75 | 27.75 | 18 |
| 06 Feb 2023 | 35.00 | 35.00 | 25.00 | 28.75 | 28.75 | 3,284 |
| 03 Feb 2023 | 31.50 | 33.23 | 30.10 | 30.00 | 30.00 | 22,281 |
| 02 Feb 2023 | 31.55 | 31.55 | 31.55 | 29.25 | 29.25 | 256 |
| 01 Feb 2023 | 23.00 | 23.36 | 23.00 | 29.00 | 29.00 | 338 |
| 31 Jan 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 30 Jan 2023 | 28.50 | 31.40 | 23.00 | 29.00 | 29.00 | 4,492 |
| 27 Jan 2023 | 30.00 | 32.00 | 25.00 | 29.00 | 29.00 | 33,314 |
| 26 Jan 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 25 Jan 2023 | 27.71 | 27.71 | 22.89 | 28.75 | 28.75 | 5,002 |
| 24 Jan 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 23 Jan 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 20 Jan 2023 | 25.10 | 25.10 | 25.10 | 28.75 | 28.75 | 5,524 |
| 19 Jan 2023 | 25.00 | 25.00 | 25.00 | 28.75 | 28.75 | 2,593 |
| 18 Jan 2023 | 23.75 | 23.75 | 23.75 | 29.40 | 29.40 | 55 |
| 17 Jan 2023 | 29.20 | 29.78 | 29.20 | 28.75 | 28.75 | 12,684 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.