Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.6500
-0.1250 (-16.13%)
Sep 28, 2026, 3:59 PM GMT
Nostrum Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |