Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.150 (17.65%)
Oct 16, 2026, 3:18 PM GMT
Nostrum Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.65 | 1.00 | 0.65 | 1.00 | 1.00 | 17.65% | 156,290 |
| Oct 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 21.43% | - |
| Oct 14, 2026 | 0.85 | 0.78 | 0.70 | 0.70 | 0.70 | -2.78% | 200,490 |
| Oct 13, 2026 | 0.65 | 0.72 | 0.72 | 0.72 | 0.72 | -10.00% | 246,503 |
| Oct 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 11,362 |
| Oct 9, 2026 | 0.80 | 1.00 | 0.60 | 0.80 | 0.80 | - | 117,115 |
| Oct 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 255,296 |
| Oct 7, 2026 | 0.80 | 1.00 | 0.60 | 0.75 | 0.75 | -6.25% | 158,120 |
| Oct 6, 2026 | 0.80 | 1.00 | 0.60 | 0.80 | 0.80 | - | 37,520 |
| Oct 5, 2026 | 0.80 | 1.00 | 0.61 | 0.80 | 0.80 | - | 348,835 |
| Oct 2, 2026 | 0.69 | 0.69 | 0.69 | 0.80 | 0.80 | 6.67% | 10,301 |
| Oct 1, 2026 | 0.75 | 1.00 | 1.00 | 0.75 | 0.75 | -6.25% | 112,385 |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 0.80 | 0.80 | - | 110 |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 0.80 | 0.80 | - | 180 |
| Sep 28, 2026 | 1.00 | 1.00 | 0.65 | 0.80 | 0.80 | 3.23% | 35,374 |
| Sep 25, 2026 | 1.00 | 0.78 | 0.78 | 0.78 | 0.78 | 10.71% | 530 |
| Sep 24, 2026 | 1.00 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 46,464 |
| Sep 23, 2026 | 0.97 | 1.00 | 0.97 | 0.75 | 0.75 | - | 53,230 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 0.75 | 0.75 | - | 48,042 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.99 | 0.75 | 0.75 | - | 213,847 |
| Sep 18, 2026 | 0.60 | 0.75 | 0.75 | 0.75 | 0.75 | 25.00% | - |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 15, 2026 | 0.60 | 1.00 | 0.69 | 0.60 | 0.60 | - | 30,889 |
| Sep 14, 2026 | 0.67 | 0.67 | 0.67 | 0.60 | 0.60 | - | 117,617 |
| Sep 11, 2026 | 0.60 | 0.67 | 0.50 | 0.60 | 0.60 | - | 167,230 |
| Sep 10, 2026 | 0.75 | 0.67 | 0.50 | 0.60 | 0.60 | -7.69% | 325,462 |
| Sep 9, 2026 | 0.75 | 0.77 | 0.51 | 0.65 | 0.65 | -7.14% | 572,017 |
| Sep 8, 2026 | 0.70 | 0.90 | 0.90 | 0.70 | 0.70 | - | 3,764 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 3, 2026 | 0.75 | 1.00 | 0.70 | 0.70 | 0.70 | -6.67% | 1,123,823 |
| Sep 2, 2026 | 0.94 | 0.94 | 0.94 | 0.75 | 0.75 | - | 4,498 |
| Sep 1, 2026 | 0.75 | 1.00 | 0.50 | 0.75 | 0.75 | - | 393,728 |
| Aug 28, 2026 | 0.50 | 1.00 | 0.50 | 0.75 | 0.75 | - | 69,683 |
| Aug 27, 2026 | 0.75 | 1.00 | 1.00 | 0.75 | 0.75 | - | 48,930 |
| Aug 26, 2026 | 0.75 | 1.00 | 1.00 | 0.75 | 0.75 | - | 5,573 |
| Aug 25, 2026 | 0.65 | 1.00 | 0.80 | 0.75 | 0.75 | 15.38% | 220,881 |
| Aug 24, 2026 | 0.65 | 0.83 | 0.80 | 0.65 | 0.65 | -13.33% | 235,675 |
| Aug 21, 2026 | 0.75 | 0.99 | 0.50 | 0.75 | 0.75 | - | 72,150 |
| Aug 20, 2026 | 1.63 | 2.00 | 1.00 | 0.75 | 0.75 | -53.85% | 1,248,749 |
| Aug 19, 2026 | 2.00 | 2.50 | 1.50 | 1.63 | 1.63 | -35.00% | 528,604 |
| Aug 18, 2026 | 2.50 | 3.00 | 2.50 | 2.50 | 2.50 | - | 23,193 |
| Aug 17, 2026 | 3.50 | 3.01 | 2.00 | 2.50 | 2.50 | -37.50% | 653,467 |
| Aug 14, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 426,574 |
| Aug 13, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 1,727 |
| Aug 12, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 23,616 |
| Aug 11, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 123,183 |
| Aug 10, 2026 | 4.00 | 4.50 | 3.28 | 4.00 | 4.00 | 11.11% | 135,838 |
| Aug 7, 2026 | 4.00 | 4.50 | 3.50 | 3.60 | 3.60 | -10.00% | 109,187 |