Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
-0.250 (-7.69%)
Aug 22, 2025, 4:35 PM BST
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 3.02 | 3.50 | 3.02 | 3.50 | 3.50 | - | 6,133 |
| Aug 1, 2025 | 3.96 | 3.96 | 3.50 | 3.50 | 3.50 | 5.74% | 5,158 |
| Jul 31, 2025 | 3.02 | 3.60 | 3.02 | 3.31 | 3.31 | -3.50% | 3,540 |
| Jul 30, 2025 | 3.88 | 3.88 | 3.02 | 3.43 | 3.43 | -0.29% | 6,003 |
| Jul 29, 2025 | 3.88 | 3.88 | 3.00 | 3.44 | 3.44 | 2.99% | 498 |
| Jul 28, 2025 | 3.02 | 3.78 | 3.00 | 3.34 | 3.34 | -1.76% | 383,972 |
| Jul 25, 2025 | 3.02 | 3.78 | 3.02 | 3.40 | 3.40 | - | 2,086 |
| Jul 24, 2025 | 3.02 | 3.78 | 3.00 | 3.40 | 3.40 | -0.58% | 54,586 |
| Jul 23, 2025 | 3.02 | 3.42 | 3.02 | 3.42 | 3.42 | 0.59% | 1,038 |
| Jul 22, 2025 | 3.71 | 3.71 | 3.02 | 3.40 | 3.40 | 4.29% | 842 |
| Jul 21, 2025 | 3.70 | 3.80 | 3.00 | 3.26 | 3.26 | -4.40% | 404,029 |
| Jul 18, 2025 | 3.02 | 3.78 | 3.02 | 3.41 | 3.41 | - | 553 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.02 | 3.41 | 3.41 | 0.29% | 426 |
| Jul 16, 2025 | 3.02 | 3.40 | 3.02 | 3.40 | 3.40 | - | 38,772 |
| Jul 15, 2025 | 3.02 | 3.80 | 3.00 | 3.40 | 3.40 | - | 2,567 |
| Jul 14, 2025 | 3.78 | 3.78 | 3.02 | 3.40 | 3.40 | 1.19% | 1,744 |
| Jul 11, 2025 | 3.02 | 3.74 | 3.02 | 3.36 | 3.36 | -1.47% | 73,989 |
| Jul 10, 2025 | 3.10 | 3.41 | 3.10 | 3.41 | 3.41 | -9.07% | 100,000 |
| Jul 9, 2025 | 3.70 | 3.88 | 3.02 | 3.75 | 3.75 | 8.70% | 155,442 |
| Jul 8, 2025 | 3.02 | 3.74 | 3.02 | 3.45 | 3.45 | - | 100,037 |
| Jul 7, 2025 | 3.02 | 3.45 | 3.02 | 3.45 | 3.45 | -2.82% | 254 |
| Jul 4, 2025 | 3.02 | 3.74 | 3.02 | 3.55 | 3.55 | 2.90% | 26,896 |
| Jul 3, 2025 | 3.88 | 3.88 | 3.02 | 3.45 | 3.45 | - | 42,032 |
| Jul 2, 2025 | 3.02 | 3.98 | 3.02 | 3.45 | 3.45 | -1.43% | 82,865 |
| Jul 1, 2025 | 3.98 | 3.98 | 3.02 | 3.50 | 3.50 | 2.94% | 114,047 |
| Jun 30, 2025 | 3.78 | 3.78 | 3.02 | 3.40 | 3.40 | - | 20,495 |
| Jun 27, 2025 | 3.78 | 3.78 | 3.40 | 3.40 | 3.40 | 0.59% | 28,758 |
| Jun 26, 2025 | 3.17 | 3.78 | 3.02 | 3.38 | 3.38 | 5.62% | 66,302 |
| Jun 25, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | -5.88% | 18,975 |
| Jun 24, 2025 | 3.02 | 3.78 | 3.02 | 3.40 | 3.40 | - | 1,129 |
| Jun 23, 2025 | 3.40 | 3.78 | 3.02 | 3.40 | 3.40 | -0.29% | 105,330 |
| Jun 20, 2025 | 3.78 | 3.78 | 3.41 | 3.41 | 3.41 | 0.29% | 1,042 |
| Jun 19, 2025 | 3.02 | 3.78 | 3.02 | 3.40 | 3.40 | - | 10,966 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.02 | 3.40 | 3.40 | -10.05% | 2,046 |
| Jun 17, 2025 | 3.78 | 3.78 | 3.02 | 3.78 | 3.78 | 11.18% | 255,539 |
| Jun 16, 2025 | 3.10 | 3.78 | 3.02 | 3.40 | 3.40 | - | 5,629 |