Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.500 (-14.29%)
May 19, 2026, 11:13 AM GMT
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 83,660 |
| May 15, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 63,077 |
| May 14, 2026 | 3.50 | 4.00 | 2.76 | 3.50 | 3.50 | - | 268,408 |
| May 13, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 71,480 |
| May 12, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 15,972 |
| May 11, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 49,137 |
| May 8, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | 0.57% | 123,409 |
| May 7, 2026 | 3.50 | 4.00 | 3.00 | 3.48 | 3.48 | -0.57% | 378,877 |
| May 6, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 148,784 |
| May 5, 2026 | 3.25 | 3.50 | 3.00 | 3.50 | 3.50 | 7.69% | 485,462 |
| May 1, 2026 | 3.00 | 3.50 | 3.05 | 3.25 | 3.25 | 8.33% | 152,674 |
| Apr 30, 2026 | 3.00 | 2.67 | 2.67 | 3.00 | 3.00 | - | 24,767 |
| Apr 29, 2026 | 3.50 | 3.34 | 2.17 | 3.00 | 3.00 | -22.28% | 2,097,087 |
| Apr 28, 2026 | 1.75 | 4.24 | 1.50 | 3.86 | 3.86 | 157.33% | 2,647,027 |
| Apr 27, 2026 | 1.65 | 2.00 | 1.33 | 1.50 | 1.50 | 12.78% | 184,815 |
| Apr 24, 2026 | 1.65 | 1.33 | 1.33 | 1.33 | 1.33 | -19.39% | 10,285 |
| Apr 23, 2026 | 1.65 | 1.30 | 1.30 | 1.65 | 1.65 | - | 47,466 |
| Apr 22, 2026 | 1.65 | 2.00 | 1.58 | 1.65 | 1.65 | - | 362,040 |
| Apr 21, 2026 | 1.50 | 2.00 | 1.11 | 1.65 | 1.65 | 26.92% | 126,000 |
| Apr 20, 2026 | 1.85 | 1.85 | 1.00 | 1.30 | 1.30 | -14.75% | 225,153 |
| Apr 17, 2026 | 1.44 | 1.85 | 1.20 | 1.53 | 1.53 | -7.18% | 45,274 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.44 | 1.64 | 1.64 | -0.12% | 23,413 |
| Apr 15, 2026 | 1.45 | 1.85 | 1.45 | 1.65 | 1.65 | -0.18% | 87,477 |
| Apr 14, 2026 | 1.51 | 1.86 | 1.45 | 1.65 | 1.65 | -0.12% | 282,239 |
| Apr 13, 2026 | 1.80 | 1.80 | 1.50 | 1.65 | 1.65 | 3.12% | 26,847 |
| Apr 10, 2026 | 1.92 | 1.92 | 1.50 | 1.60 | 1.60 | -6.16% | 164,432 |
| Apr 9, 2026 | 1.50 | 1.91 | 1.50 | 1.71 | 1.71 | 0.29% | 180,232 |
| Apr 8, 2026 | 2.00 | 2.00 | 1.60 | 1.70 | 1.70 | -19.81% | 475,003 |
| Apr 7, 2026 | 2.00 | 2.25 | 2.00 | 2.12 | 2.12 | 6.00% | 69,213 |
| Apr 2, 2026 | 2.18 | 3.09 | 2.00 | 2.00 | 2.00 | -18.37% | 529,768 |
| Apr 1, 2026 | 2.16 | 2.74 | 2.14 | 2.45 | 2.45 | 0.41% | 14,752 |
| Mar 31, 2026 | 2.16 | 2.72 | 2.14 | 2.44 | 2.44 | 0.41% | 31,102 |
| Mar 30, 2026 | 2.50 | 2.72 | 2.12 | 2.43 | 2.43 | 0.41% | 14,108 |
| 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 |