Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.210
-0.290 (-8.29%)
Jul 7, 2026, 2:34 PM GMT
Nostrum Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 24, 2026 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | 3.55% | 950 |
| Jun 23, 2026 | 3.50 | 3.38 | 3.00 | 3.38 | 3.38 | -3.43% | 1,200 |
| Jun 22, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 278,628 |
| Jun 19, 2026 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | - | 1,355 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 16, 2026 | 3.50 | 3.25 | 3.25 | 3.50 | 3.50 | - | 15,507 |
| Jun 15, 2026 | 3.50 | 4.00 | 4.00 | 3.50 | 3.50 | - | 101 |
| Jun 12, 2026 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | - | 110 |
| Jun 11, 2026 | 3.50 | 4.00 | 4.00 | 3.50 | 3.50 | - | 271 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 9, 2026 | 3.50 | 3.50 | 3.25 | 3.50 | 3.50 | - | 128,358 |
| Jun 8, 2026 | 3.50 | 4.00 | 3.21 | 3.50 | 3.50 | 1.16% | 722 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 87,873 |
| Jun 4, 2026 | 3.50 | 3.99 | 3.20 | 3.50 | 3.50 | - | 19,295 |
| Jun 3, 2026 | 3.50 | 3.25 | 3.25 | 3.50 | 3.50 | - | 75,000 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 29, 2026 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | - | 200 |
| May 28, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 16,269 |
| May 27, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 21,376 |
| May 26, 2026 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | - | 3,761 |
| May 22, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 5,268 |
| May 21, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 8,932 |
| May 20, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 10,655 |
| May 19, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 151,604 |
| 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 |