Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.820
+0.180 (4.93%)
Jan 9, 2026, 3:27 PM GMT
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.82 | 3.88 | 3.40 | 3.64 | 3.64 | - | 39,835 |
| Jan 7, 2026 | 3.46 | 3.88 | 3.40 | 3.64 | 3.64 | - | 57,548 |
| Jan 6, 2026 | 3.42 | 3.90 | 3.42 | 3.64 | 3.64 | -0.27% | 119,989 |
| Jan 5, 2026 | 3.84 | 3.84 | 3.84 | 3.65 | 3.65 | -0.27% | 5,182 |
| Jan 2, 2026 | 3.48 | 3.84 | 3.48 | 3.66 | 3.66 | - | 50,066 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.40 | 3.66 | 3.66 | - | 7,337 |
| Dec 30, 2025 | 3.51 | 3.51 | 3.51 | 3.66 | 3.66 | - | 18,588 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.66 | 3.66 | -3.94% | 289 |
| Dec 24, 2025 | 3.42 | 4.02 | 3.40 | 3.81 | 3.81 | 1.60% | 25,405 |
| Dec 23, 2025 | 4.10 | 4.10 | 3.42 | 3.75 | 3.75 | -0.27% | 4,201 |
| Dec 22, 2025 | 3.51 | 4.10 | 3.51 | 3.76 | 3.76 | - | 23,357 |
| Dec 19, 2025 | 3.42 | 4.10 | 3.42 | 3.76 | 3.76 | - | 29,730 |
| Dec 18, 2025 | 3.42 | 4.10 | 3.42 | 3.76 | 3.76 | -2.59% | 262,170 |
| Dec 17, 2025 | 3.88 | 3.90 | 3.26 | 3.86 | 3.86 | 8.43% | 427,404 |
| Dec 16, 2025 | 3.34 | 3.88 | 3.26 | 3.56 | 3.56 | -0.28% | 6,478 |
| Dec 15, 2025 | 3.34 | 3.88 | 3.34 | 3.57 | 3.57 | - | 412 |
| Dec 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.57 | 3.57 | 0.28% | 366 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.88 | 3.56 | 3.56 | -0.28% | 901 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.26 | 3.57 | 3.57 | - | 10,346 |
| Dec 8, 2025 | 3.26 | 3.34 | 3.26 | 3.57 | 3.57 | -0.28% | 15,667 |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.58 | 3.58 | 0.28% | 1,050 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.57 | 3.57 | -0.28% | 448 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.58 | 3.58 | - | 7,947 |
| Dec 1, 2025 | 3.86 | 3.90 | 3.24 | 3.58 | 3.58 | 0.28% | 100 |
| 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 |