Nostrum Oil & Gas PLC (LON:NOG)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.500 (-12.50%)
Jul 28, 2026, 8:14 AM GMT
Nostrum Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |