Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.260
-0.280 (-7.91%)
Oct 15, 2025, 11:30 AM BST
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.00 | 3.98 | 3.00 | 3.49 | 3.49 | 7.38% | 18,615 |
| Aug 28, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | - | 897 |
| Aug 27, 2025 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | - | 7,401 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 1,267 |
| Aug 22, 2025 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 682 |
| Aug 21, 2025 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | 0.31% | 67 |
| Aug 20, 2025 | 3.48 | 3.48 | 3.24 | 3.24 | 3.24 | - | 126 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Aug 18, 2025 | 3.48 | 3.48 | 3.00 | 3.25 | 3.25 | - | 1,994 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | -3.27% | 594 |
| Aug 14, 2025 | 3.00 | 3.60 | 3.00 | 3.36 | 3.36 | 2.44% | 3,362 |
| Aug 13, 2025 | 3.00 | 3.58 | 3.00 | 3.28 | 3.28 | -0.30% | 4,586 |
| Aug 12, 2025 | 3.00 | 3.58 | 3.00 | 3.29 | 3.29 | 1.23% | 201,395 |
| Aug 11, 2025 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | -7.14% | 7,971 |
| Aug 8, 2025 | 3.02 | 3.96 | 3.02 | 3.50 | 3.50 | 0.86% | 100,636 |
| Aug 7, 2025 | 3.10 | 3.47 | 3.10 | 3.47 | 3.47 | 2.66% | 30 |
| Aug 6, 2025 | 3.00 | 3.38 | 3.00 | 3.38 | 3.38 | -3.15% | 396 |
| Aug 5, 2025 | 3.02 | 3.98 | 3.02 | 3.49 | 3.49 | -0.29% | 788 |