Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.570
-0.010 (-0.28%)
Nov 28, 2025, 8:18 AM BST
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | -0.28% | 258 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.24 | 3.58 | 3.58 | - | 1,348 |
| Nov 26, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 4,542 |
| Nov 25, 2025 | 3.34 | 3.34 | 3.24 | 3.58 | 3.58 | - | 26,545 |
| Nov 24, 2025 | 3.24 | 3.90 | 3.24 | 3.58 | 3.58 | 0.28% | 38,250 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.57 | 3.57 | -0.28% | 383 |
| Nov 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Nov 19, 2025 | 3.26 | 3.90 | 3.26 | 3.57 | 3.57 | -0.83% | 2,178 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 48 |
| Nov 17, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | 0.28% | 1,109 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.26 | 3.57 | 3.57 | -0.28% | 417 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 203 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | 0.28% | 27 |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.57 | 3.57 | -0.28% | 2 |
| Nov 10, 2025 | 3.26 | 3.34 | 3.26 | 3.58 | 3.58 | - | 1,341 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.26 | 3.58 | 3.58 | - | 2,877 |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | - | 5,017 |
| Nov 5, 2025 | 3.26 | 3.86 | 3.26 | 3.58 | 3.58 | - | 25,970 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 145 |
| Nov 3, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 2,299 |
| Oct 31, 2025 | 3.32 | 3.83 | 3.32 | 3.58 | 3.58 | - | 83,281 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | - | 127 |
| Oct 29, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 800 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | - | 253 |
| 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 | 3.90 | 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 | - | 26,085 |
| Oct 17, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 1,167 |
| Oct 16, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | - | 374 |
| Oct 15, 2025 | 3.26 | 3.90 | 3.26 | 3.58 | 3.58 | 1.13% | 1,568 |
| Oct 14, 2025 | 3.29 | 3.29 | 3.18 | 3.54 | 3.54 | - | 51,000 |
| Oct 13, 2025 | 3.80 | 3.90 | 3.18 | 3.54 | 3.54 | -0.28% | 25,011 |
| Oct 10, 2025 | 3.27 | 3.90 | 3.20 | 3.55 | 3.55 | 0.28% | 1,726 |
| Oct 9, 2025 | 3.20 | 3.90 | 3.18 | 3.54 | 3.54 | - | 4,978 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.18 | 3.54 | 3.54 | - | 6,893 |
| 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 | - | 266 |
| Oct 2, 2025 | 3.18 | 3.88 | 3.18 | 3.53 | 3.53 | - | 1,735 |
| Oct 1, 2025 | 3.80 | 3.88 | 3.80 | 3.53 | 3.53 | - | 2,967 |
| Sep 30, 2025 | 3.18 | 3.88 | 3.18 | 3.53 | 3.53 | - | 3,467 |
| Sep 29, 2025 | 3.88 | 3.88 | 3.18 | 3.53 | 3.53 | 0.28% | 27,310 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.14 | 3.52 | 3.52 | 0.28% | 38,741 |
| Sep 25, 2025 | 3.88 | 3.88 | 3.16 | 3.51 | 3.51 | -0.28% | 1,537 |
| Sep 24, 2025 | 3.16 | 3.88 | 3.16 | 3.52 | 3.52 | -0.28% | 51,245 |
| 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 | - | 46,833 |