Nostrum Oil & Gas PLC (NOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:00PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.0000 | 0.0000 | 0.0000 | 4.4950 | 4.4950 | 12,750 |
| 20 June 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 June 2024 | 4.6800 | 4.8000 | 4.5000 | 4.8250 | 4.8250 | 54,425 |
| 18 June 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 17 June 2024 | 4.7200 | 4.7300 | 4.7200 | 5.3650 | 5.3650 | 85 |
| 14 June 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 13 June 2024 | 4.7200 | 4.7200 | 4.5000 | 4.8400 | 4.8400 | 27,192 |
| 12 June 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 11 June 2024 | 5.7600 | 5.7600 | 5.7600 | 5.2400 | 5.2400 | 15 |
| 10 June 2024 | 5.3400 | 5.3400 | 4.7250 | 5.2500 | 5.2500 | 681 |
| 07 June 2024 | 4.7400 | 4.9500 | 4.5000 | 4.8650 | 4.8650 | 520,117 |
| 06 June 2024 | 4.8400 | 5.0800 | 4.8400 | 4.7900 | 4.7900 | 13,348 |
| 05 June 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 04 June 2024 | 4.8400 | 5.0050 | 4.8400 | 5.3900 | 5.3900 | 16,628 |
| 03 June 2024 | 5.0000 | 6.0800 | 5.0000 | 5.4100 | 5.4100 | 16,552 |
| 31 May 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 30 May 2024 | 5.2000 | 5.8040 | 5.0000 | 5.1000 | 5.1000 | 686,651 |
| 29 May 2024 | 5.5000 | 6.0310 | 5.5000 | 5.4400 | 5.4400 | 66,597 |
| 28 May 2024 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | - |
| 24 May 2024 | 4.8000 | 5.2000 | 4.8000 | 5.0200 | 5.0200 | 11,081 |
| 23 May 2024 | 5.2000 | 5.2000 | 4.8200 | 5.0000 | 5.0000 | 821 |
| 22 May 2024 | 5.0000 | 5.2500 | 4.8000 | 5.0000 | 5.0000 | 106,424 |
| 21 May 2024 | 5.2000 | 5.7200 | 5.0000 | 5.1000 | 5.1000 | 21,421 |
| 20 May 2024 | 5.3940 | 5.3940 | 5.2000 | 5.7400 | 5.7400 | 56 |
| 17 May 2024 | 5.2000 | 5.3690 | 5.2000 | 5.7500 | 5.7500 | 103,201 |
| 16 May 2024 | 5.2200 | 5.7400 | 5.2000 | 5.2100 | 5.2100 | 242,367 |
| 15 May 2024 | 5.3000 | 5.7840 | 5.2200 | 5.5200 | 5.5200 | 67,522 |
| 14 May 2024 | 5.6200 | 5.6200 | 5.2200 | 5.4200 | 5.4200 | 3,147 |
| 13 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.7600 | 5.7600 | 4,383 |
| 10 May 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 09 May 2024 | 5.2000 | 5.5000 | 5.2000 | 5.7600 | 5.7600 | 21,203 |
| 08 May 2024 | 5.6000 | 5.7200 | 5.2200 | 5.4200 | 5.4200 | 65,782 |
| 07 May 2024 | 5.2000 | 6.2890 | 5.2000 | 5.7600 | 5.7600 | 6,335 |
| 03 May 2024 | 5.6400 | 5.7400 | 5.6300 | 5.7600 | 5.7600 | 122,435 |
| 02 May 2024 | 5.5000 | 5.7400 | 5.1890 | 5.6800 | 5.6800 | 346,704 |
| 01 May 2024 | 6.2000 | 6.2000 | 6.0750 | 5.6100 | 5.6100 | 1,666 |
| 30 Apr 2024 | 6.2000 | 6.2000 | 6.2000 | 5.6400 | 5.6400 | 50 |
| 29 Apr 2024 | 5.0640 | 5.0640 | 5.0640 | 5.6400 | 5.6400 | 6,300 |
| 26 Apr 2024 | 5.5800 | 5.5800 | 5.1600 | 5.7300 | 5.7300 | 1,088 |
| 25 Apr 2024 | 5.4870 | 5.4870 | 5.4870 | 5.2900 | 5.2900 | 21,000 |
| 24 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.2900 | 5.2900 | 42 |
| 23 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.2900 | 5.2900 | 443 |
| 22 Apr 2024 | 5.0000 | 5.0290 | 5.0000 | 5.2900 | 5.2900 | 2,922 |
| 19 Apr 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 18 Apr 2024 | 5.1170 | 5.1170 | 5.1170 | 5.5300 | 5.5300 | 4,023 |
| 17 Apr 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 16 Apr 2024 | 6.0000 | 6.0000 | 5.1890 | 5.4900 | 5.4900 | 117 |
| 15 Apr 2024 | 6.2000 | 6.2000 | 5.1400 | 5.6400 | 5.6400 | 4,155 |
| 12 Apr 2024 | 6.1600 | 6.1600 | 5.1430 | 5.6500 | 5.6500 | 25,632 |
| 11 Apr 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| 10 Apr 2024 | 6.2000 | 6.2600 | 5.0000 | 5.6400 | 5.6400 | 29,061 |
| 09 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.6500 | 5.6500 | 1,255 |
| 08 Apr 2024 | 5.5900 | 5.5900 | 5.5900 | 5.6400 | 5.6400 | 2,100 |
| 05 Apr 2024 | 6.2800 | 6.2800 | 6.2800 | 5.8900 | 5.8900 | 1,000 |
| 04 Apr 2024 | 6.6000 | 7.1630 | 6.6000 | 6.3400 | 6.3400 | 41,333 |
| 03 Apr 2024 | 6.3570 | 6.3570 | 6.3570 | 6.0100 | 6.0100 | 5,361 |
| 02 Apr 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 28 Mar 2024 | 6.4000 | 6.4000 | 6.3580 | 6.2250 | 6.2250 | 5,001 |
| 27 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 26 Mar 2024 | 6.2500 | 6.2500 | 5.7500 | 5.9000 | 5.9000 | 5,706 |
| 25 Mar 2024 | 6.4500 | 6.4500 | 5.7500 | 6.0250 | 6.0250 | 7,707 |
| 22 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 21 Mar 2024 | 5.7000 | 6.2500 | 5.7000 | 5.7500 | 5.7500 | 98,809 |
| 20 Mar 2024 | 6.5500 | 6.5500 | 5.8500 | 6.1250 | 6.1250 | 8,039 |
| 19 Mar 2024 | 6.0000 | 6.8750 | 5.6000 | 6.1000 | 6.1000 | 27,202 |
| 18 Mar 2024 | 6.0500 | 6.0500 | 6.0000 | 6.3000 | 6.3000 | 40,000 |
| 15 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.4000 | 6.4000 | 19 |
| 14 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.6250 | 6.6250 | 1 |
| 13 Mar 2024 | 6.6000 | 7.1500 | 6.6000 | 6.7000 | 6.7000 | 66,295 |
| 12 Mar 2024 | 6.3000 | 6.3000 | 6.1500 | 6.4500 | 6.4500 | 83 |
| 11 Mar 2024 | 7.1500 | 7.1500 | 7.1500 | 6.7500 | 6.7500 | 21 |
| 08 Mar 2024 | 7.1500 | 7.1500 | 6.3500 | 6.6500 | 6.6500 | 2 |
| 07 Mar 2024 | 6.3500 | 6.5000 | 6.3000 | 6.6000 | 6.6000 | 90,891 |
| 06 Mar 2024 | 6.3000 | 6.9000 | 6.3000 | 6.6250 | 6.6250 | 7,770 |
| 05 Mar 2024 | 7.2000 | 7.2000 | 6.5330 | 6.8250 | 6.8250 | 3,653 |
| 04 Mar 2024 | 7.1000 | 7.1000 | 7.1000 | 6.7750 | 6.7750 | 2,109 |
| 01 Mar 2024 | 6.3420 | 6.3420 | 6.3420 | 6.7500 | 6.7500 | 6,508 |
| 29 Feb 2024 | 7.3500 | 7.3500 | 6.6500 | 6.7250 | 6.7250 | 1,968 |
| 28 Feb 2024 | 7.2500 | 7.2500 | 6.1500 | 6.7250 | 6.7250 | 3,146 |
| 27 Feb 2024 | 7.1750 | 7.1750 | 7.1750 | 7.1750 | 7.1750 | - |
| 26 Feb 2024 | 7.3850 | 7.3850 | 7.3850 | 6.8250 | 6.8250 | 16,006 |
| 23 Feb 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| 22 Feb 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| 21 Feb 2024 | 7.4500 | 7.5000 | 7.4500 | 6.9500 | 6.9500 | 43 |
| 20 Feb 2024 | 6.6500 | 6.6500 | 6.6500 | 7.3750 | 7.3750 | 23 |
| 19 Feb 2024 | 6.6560 | 6.6560 | 6.6560 | 7.3500 | 7.3500 | 316 |
| 16 Feb 2024 | 8.2000 | 8.2000 | 8.2000 | 7.3500 | 7.3500 | 1 |
| 15 Feb 2024 | 7.3500 | 7.5000 | 7.0000 | 7.5250 | 7.5250 | 260,098 |
| 14 Feb 2024 | 7.3000 | 7.3000 | 7.2500 | 7.3000 | 7.3000 | 140,563 |
| 13 Feb 2024 | 7.0000 | 7.8550 | 7.0000 | 7.3500 | 7.3500 | 98,043 |
| 12 Feb 2024 | 7.5000 | 7.5840 | 7.0000 | 7.2500 | 7.2500 | 26,546 |
| 09 Feb 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | - |
| 08 Feb 2024 | 8.0000 | 8.2500 | 8.0000 | 8.1000 | 8.1000 | 34,818 |
| 07 Feb 2024 | 8.4500 | 8.4500 | 7.6140 | 7.8500 | 7.8500 | 693 |
| 06 Feb 2024 | 8.0000 | 8.2500 | 8.0000 | 9.0000 | 9.0000 | 381,454 |
| 05 Feb 2024 | 7.5500 | 8.5000 | 7.5000 | 8.0000 | 8.0000 | 93,132 |
| 02 Feb 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| 01 Feb 2024 | 9.0000 | 9.0000 | 8.8260 | 8.2500 | 8.2500 | 1,068 |
| 31 Jan 2024 | 8.0000 | 9.0000 | 7.5500 | 8.2500 | 8.2500 | 27,225 |
| 30 Jan 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| *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.