Nostrum Oil & Gas PLC (NOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:23PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.66 | 5.86 | 5.66 | 5.10 | 5.10 | 3,025 |
| 25 Jul 2024 | 5.70 | 5.70 | 4.91 | 5.15 | 5.15 | 89,062 |
| 24 Jul 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 Jul 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 22 Jul 2024 | 5.00 | 5.40 | 4.95 | 5.00 | 5.00 | 36,133 |
| 19 Jul 2024 | 4.88 | 5.82 | 4.88 | 5.55 | 5.55 | 21,034 |
| 18 Jul 2024 | 5.76 | 6.30 | 5.14 | 5.42 | 5.42 | 76,531 |
| 17 Jul 2024 | 4.88 | 5.68 | 4.00 | 5.25 | 5.25 | 201,133 |
| 16 Jul 2024 | 5.24 | 5.24 | 4.32 | 5.42 | 5.42 | 2,887 |
| 15 Jul 2024 | 4.61 | 4.61 | 4.61 | 5.11 | 5.11 | 22 |
| 12 Jul 2024 | 4.00 | 5.00 | 4.00 | 4.50 | 4.50 | 2,433 |
| 11 Jul 2024 | 4.56 | 4.56 | 4.50 | 5.06 | 5.06 | 123,870 |
| 10 Jul 2024 | 5.34 | 5.34 | 4.49 | 4.67 | 4.67 | 38,829 |
| 09 Jul 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 08 Jul 2024 | 4.90 | 4.90 | 4.87 | 4.49 | 4.49 | 22,408 |
| 05 Jul 2024 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | 1,885 |
| 04 Jul 2024 | 4.22 | 4.22 | 4.22 | 4.64 | 4.64 | 3,087 |
| 03 Jul 2024 | 5.28 | 5.36 | 5.28 | 4.80 | 4.80 | 8,863 |
| 02 Jul 2024 | 5.28 | 5.28 | 4.24 | 4.80 | 4.80 | 4,032 |
| 01 Jul 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 28 Jun 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 27 Jun 2024 | 4.95 | 5.20 | 3.50 | 4.47 | 4.47 | 3,652 |
| 26 Jun 2024 | 5.22 | 5.22 | 5.19 | 4.50 | 4.50 | 3,659 |
| 25 Jun 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 24 Jun 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 21 Jun 2024 | 5.30 | 5.30 | 3.81 | 4.49 | 4.49 | 253 |
| 20 Jun 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 19 Jun 2024 | 4.68 | 4.80 | 4.50 | 4.82 | 4.82 | 54,425 |
| 18 Jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 17 Jun 2024 | 4.72 | 4.73 | 4.72 | 5.36 | 5.36 | 85 |
| 14 Jun 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 13 Jun 2024 | 4.72 | 4.72 | 4.50 | 4.84 | 4.84 | 27,192 |
| 12 Jun 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 11 Jun 2024 | 5.76 | 5.76 | 5.76 | 5.24 | 5.24 | 15 |
| 10 Jun 2024 | 5.34 | 5.34 | 4.72 | 5.25 | 5.25 | 681 |
| 07 Jun 2024 | 4.74 | 4.95 | 4.50 | 4.86 | 4.86 | 520,117 |
| 06 Jun 2024 | 4.84 | 5.08 | 4.84 | 4.79 | 4.79 | 13,348 |
| 05 Jun 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 04 Jun 2024 | 4.84 | 5.01 | 4.84 | 5.39 | 5.39 | 16,628 |
| 03 Jun 2024 | 5.00 | 6.08 | 5.00 | 5.41 | 5.41 | 16,552 |
| 31 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 30 May 2024 | 5.20 | 5.80 | 5.00 | 5.10 | 5.10 | 686,651 |
| 29 May 2024 | 5.50 | 6.03 | 5.50 | 5.44 | 5.44 | 66,597 |
| 28 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 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 |
| *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.