Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 2.420
+0.010 (0.41%)
At close: Mar 27, 2026
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.14 | 2.70 | 2.14 | 2.42 | 2.42 | 0.41% | 21,005 |
| Mar 26, 2026 | 2.10 | 2.62 | 2.06 | 2.41 | 2.41 | 3.43% | 56,983 |
| Mar 25, 2026 | 2.50 | 2.76 | 2.16 | 2.33 | 2.33 | -5.28% | 404,991 |
| Mar 24, 2026 | 2.00 | 3.64 | 2.00 | 2.46 | 2.46 | -1.60% | 104,841 |
| Mar 23, 2026 | 2.52 | 3.12 | 2.50 | 2.50 | 2.50 | -11.03% | 543,686 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.50 | 2.81 | 2.81 | -5.07% | 307,912 |
| Mar 19, 2026 | 2.50 | 3.36 | 2.50 | 2.96 | 2.96 | 7.64% | 217,427 |
| Mar 18, 2026 | 2.52 | 3.06 | 2.50 | 2.75 | 2.75 | -2.48% | 435,007 |
| Mar 17, 2026 | 2.94 | 3.64 | 2.64 | 2.82 | 2.82 | -6.93% | 741,973 |
| Mar 16, 2026 | 3.38 | 3.38 | 3.38 | 3.03 | 3.03 | 1.00% | 4,856 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -13.79% | 357,447 |
| Mar 12, 2026 | 3.30 | 3.48 | 2.56 | 3.48 | 3.48 | 16.00% | 293,432 |
| Mar 11, 2026 | 3.48 | 3.48 | 2.50 | 3.00 | 3.00 | 20.00% | 521,623 |
| Mar 10, 2026 | 3.00 | 3.50 | 2.50 | 2.50 | 2.50 | -20.63% | 111,476 |
| Mar 9, 2026 | 3.20 | 3.30 | 3.00 | 3.15 | 3.15 | 4.30% | 79,478 |
| Mar 6, 2026 | 3.30 | 3.50 | 3.02 | 3.02 | 3.02 | -8.48% | 2,621,350 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.28 | 3.30 | 3.30 | - | 339,020 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.28 | 3.30 | 3.30 | -2.65% | 151,986 |
| Mar 3, 2026 | 3.64 | 3.66 | 3.26 | 3.39 | 3.39 | -1.74% | 231,439 |
| Mar 2, 2026 | 3.36 | 3.78 | 3.26 | 3.45 | 3.45 | -1.99% | 33,552 |
| Feb 27, 2026 | 3.78 | 3.78 | 3.24 | 3.52 | 3.52 | - | 74,183 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.26 | 3.52 | 3.52 | - | 175 |
| Feb 25, 2026 | 3.26 | 3.78 | 3.26 | 3.52 | 3.52 | 1.73% | 207 |
| Feb 24, 2026 | 3.66 | 3.68 | 3.64 | 3.46 | 3.46 | - | 2,180 |
| Feb 23, 2026 | 3.76 | 3.76 | 3.68 | 3.46 | 3.46 | -7.73% | 50,602 |
| Feb 20, 2026 | 3.82 | 3.82 | 3.68 | 3.75 | 3.75 | 8.07% | 24,661 |
| Feb 19, 2026 | 3.84 | 3.84 | 3.26 | 3.47 | 3.47 | -1.98% | 201,006 |
| Feb 18, 2026 | 3.26 | 3.82 | 3.26 | 3.54 | 3.54 | - | 6,720 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.33 | 3.54 | 3.54 | 0.28% | 627 |
| Feb 16, 2026 | 3.82 | 3.82 | 3.24 | 3.53 | 3.53 | - | 10,055 |
| Feb 13, 2026 | 3.24 | 3.82 | 3.24 | 3.53 | 3.53 | - | 4,819 |
| Feb 12, 2026 | 3.31 | 3.82 | 3.24 | 3.53 | 3.53 | - | 1,726 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.24 | 3.53 | 3.53 | - | 771 |
| Feb 10, 2026 | 3.82 | 3.82 | 3.24 | 3.53 | 3.53 | -1.67% | 484 |
| Feb 9, 2026 | 3.24 | 3.24 | 3.24 | 3.59 | 3.59 | 1.41% | 1 |
| Feb 6, 2026 | 3.24 | 3.84 | 3.24 | 3.54 | 3.54 | -0.28% | 29,607 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.24 | 3.55 | 3.55 | -2.20% | 206 |
| Feb 4, 2026 | 3.24 | 3.55 | 3.24 | 3.63 | 3.63 | 9.34% | 288,663 |
| Feb 3, 2026 | 3.24 | 3.40 | 3.24 | 3.32 | 3.32 | - | 14,582 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.40 | 3.32 | 3.32 | - | 1,193 |
| Jan 30, 2026 | 3.24 | 3.40 | 3.24 | 3.32 | 3.32 | - | 22,727 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | - | 11,564 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | - | 74,585 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | -8.03% | 686 |
| Jan 26, 2026 | 3.40 | 3.82 | 3.40 | 3.61 | 3.61 | -0.28% | 4,147 |
| Jan 23, 2026 | 3.40 | 3.86 | 3.40 | 3.62 | 3.62 | -0.28% | 15,456 |
| Jan 22, 2026 | 3.40 | 3.86 | 3.40 | 3.63 | 3.63 | 0.28% | 2,307 |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.62 | 3.62 | -0.28% | 56 |
| Jan 19, 2026 | 3.46 | 3.86 | 3.40 | 3.63 | 3.63 | - | 351 |