Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.260
-0.320 (-8.94%)
Nov 7, 2025, 3:24 PM BST
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.90 | 3.90 | 3.26 | 3.58 | 3.58 | - | 2,982 |
| Nov 6, 2025 | 3.26 | 3.58 | 3.26 | 3.58 | 3.58 | - | 9,611 |
| Nov 5, 2025 | 3.26 | 3.86 | 3.26 | 3.58 | 3.58 | - | 25,970 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.58 | 3.58 | 3.58 | - | 265 |
| Nov 3, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 2,344 |
| Oct 31, 2025 | 3.32 | 3.83 | 3.32 | 3.58 | 3.58 | - | 114,615 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 254 |
| Oct 29, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 908 |
| Oct 28, 2025 | 3.26 | 3.58 | 3.26 | 3.58 | 3.58 | - | 279 |
| Oct 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Oct 24, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | - | 322 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | -0.28% | 5,827 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.58 | 3.58 | 3.58 | - | 497 |
| Oct 21, 2025 | 3.83 | 3.90 | 3.26 | 3.58 | 3.58 | - | 5,936 |
| Oct 20, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 48,917 |
| Oct 17, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | -8.21% | 1,367 |
| Oct 16, 2025 | 3.26 | 3.90 | 3.26 | 3.90 | 3.90 | 8.94% | 374 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.26 | 3.58 | 3.58 | 1.13% | 2,699 |
| Oct 14, 2025 | 3.29 | 3.54 | 3.18 | 3.54 | 3.54 | - | 52,000 |
| Oct 13, 2025 | 3.80 | 3.90 | 3.18 | 3.54 | 3.54 | -0.28% | 25,062 |
| Oct 10, 2025 | 3.27 | 3.90 | 3.20 | 3.55 | 3.55 | 0.28% | 1,756 |
| Oct 9, 2025 | 3.20 | 3.90 | 3.18 | 3.54 | 3.54 | - | 4,979 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.18 | 3.54 | 3.54 | - | 7,260 |
| Oct 7, 2025 | 3.18 | 3.90 | 3.18 | 3.54 | 3.54 | - | 62,804 |
| Oct 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| Oct 3, 2025 | 3.18 | 3.88 | 3.18 | 3.53 | 3.53 | - | 378 |
| Oct 2, 2025 | 3.18 | 3.88 | 3.18 | 3.53 | 3.53 | - | 1,734 |
| Oct 1, 2025 | 3.80 | 3.88 | 3.53 | 3.53 | 3.53 | - | 3,199 |
| Sep 30, 2025 | 3.18 | 3.88 | 3.18 | 3.53 | 3.53 | - | 5,420 |
| Sep 29, 2025 | 3.88 | 3.88 | 3.18 | 3.53 | 3.53 | 0.28% | 50,218 |
| Sep 26, 2025 | 3.16 | 3.88 | 3.14 | 3.52 | 3.52 | 0.28% | 38,742 |
| Sep 25, 2025 | 3.88 | 3.88 | 3.16 | 3.51 | 3.51 | -0.28% | 1,538 |
| Sep 24, 2025 | 3.16 | 3.88 | 3.16 | 3.52 | 3.52 | -0.28% | 89,993 |
| Sep 23, 2025 | 3.16 | 3.90 | 3.16 | 3.53 | 3.53 | - | 2,142 |
| Sep 22, 2025 | 3.16 | 3.90 | 3.16 | 3.53 | 3.53 | - | 47,173 |
| Sep 19, 2025 | 3.88 | 3.90 | 3.16 | 3.53 | 3.53 | 0.57% | 1,350 |
| Sep 18, 2025 | 3.12 | 3.90 | 3.12 | 3.51 | 3.51 | -0.57% | 5,521 |
| Sep 17, 2025 | 3.12 | 3.90 | 3.12 | 3.53 | 3.53 | 0.28% | 698 |
| Sep 16, 2025 | 3.12 | 3.88 | 3.12 | 3.52 | 3.52 | 0.57% | 79,587 |
| Sep 15, 2025 | 3.86 | 3.86 | 3.50 | 3.50 | 3.50 | -0.57% | 258 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.12 | 3.52 | 3.52 | -1.40% | 10,949 |
| Sep 11, 2025 | 3.89 | 3.98 | 3.12 | 3.57 | 3.57 | -0.28% | 8,839 |
| Sep 10, 2025 | 3.12 | 4.00 | 3.12 | 3.58 | 3.58 | 1.42% | 12,891 |
| Sep 9, 2025 | 3.12 | 3.98 | 3.02 | 3.53 | 3.53 | 0.28% | 48,219 |
| Sep 8, 2025 | 3.30 | 3.52 | 3.02 | 3.52 | 3.52 | -0.28% | 19,817 |
| Sep 5, 2025 | 3.98 | 3.98 | 3.04 | 3.53 | 3.53 | 0.57% | 150,747 |
| Sep 4, 2025 | 3.00 | 3.93 | 3.00 | 3.51 | 3.51 | 11.43% | 209,830 |
| Sep 3, 2025 | 3.00 | 3.30 | 3.00 | 3.15 | 3.15 | -10.00% | 9,628 |
| Sep 2, 2025 | 3.03 | 3.50 | 3.00 | 3.50 | 3.50 | 10.76% | 286,309 |
| Sep 1, 2025 | 3.98 | 3.98 | 3.00 | 3.16 | 3.16 | -9.46% | 77,244 |