Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.7000
0.00 (0.00%)
Sep 8, 2026, 8:00 AM GMT
Nostrum Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 20,661 |
| Aug 5, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 216,966 |
| Aug 4, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 3,145 |
| Aug 3, 2026 | 4.00 | 4.50 | 3.61 | 4.00 | 4.00 | - | 104,392 |
| Jul 31, 2026 | 4.50 | 4.50 | 3.50 | 4.00 | 4.00 | - | 58,177 |
| Jul 30, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 20,214 |
| Jul 29, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 2,842 |
| Jul 28, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 5,413 |
| Jul 27, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 169,157 |
| Jul 24, 2026 | 3.50 | 4.50 | 3.50 | 4.00 | 4.00 | 14.29% | 147,838 |
| Jul 23, 2026 | 3.50 | 3.21 | 3.21 | 3.50 | 3.50 | - | 24 |
| Jul 22, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 2,201 |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 20, 2026 | 3.50 | 3.11 | 3.11 | 3.50 | 3.50 | - | 20,101 |
| Jul 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 15, 2026 | 3.50 | 3.97 | 3.97 | 3.50 | 3.50 | - | 1,079 |
| Jul 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 13, 2026 | 3.50 | 4.00 | 3.21 | 3.50 | 3.50 | 10.06% | 598,974 |
| Jul 10, 2026 | 3.50 | 3.18 | 3.00 | 3.18 | 3.18 | -3.05% | 937 |
| Jul 9, 2026 | 3.50 | 3.28 | 3.21 | 3.28 | 3.28 | -6.29% | 519 |
| Jul 8, 2026 | 3.50 | 3.97 | 3.20 | 3.50 | 3.50 | - | 824 |
| Jul 7, 2026 | 3.50 | 3.21 | 3.00 | 3.50 | 3.50 | - | 14,819 |
| Jul 6, 2026 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | - | 6,400 |
| Jul 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 2, 2026 | 3.50 | 4.00 | 3.20 | 3.50 | 3.50 | - | 7,600 |
| Jul 1, 2026 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | - | 2,334 |
| Jun 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 29, 2026 | 3.50 | 3.99 | 3.99 | 3.50 | 3.50 | - | 1,821 |