Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.800 | 4.080 | 3.800 | 4.080 | 4.080 | 103 |
| 2024-09-05 | 4.296 | 4.296 | 3.800 | 3.970 | 3.970 | 20,153 |
| 2024-09-04 | 3.800 | 4.020 | 3.800 | 4.020 | 4.020 | 1,069 |
| 2024-09-03 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2024-09-02 | 4.390 | 4.390 | 4.095 | 4.095 | 4.095 | 48,615 |
| 2024-08-30 | 4.010 | 4.290 | 3.800 | 3.995 | 3.995 | 256,849 |
| 2024-08-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-08-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-08-27 | 4.580 | 5.400 | 4.550 | 5.000 | 5.000 | 294,144 |
| 2024-08-23 | 4.500 | 4.910 | 4.320 | 4.910 | 4.910 | 2,100 |
| 2024-08-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-21 | 5.120 | 5.722 | 4.010 | 4.655 | 4.655 | 3,606 |
| 2024-08-20 | 4.950 | 5.722 | 4.655 | 4.655 | 4.655 | 22,729 |
| 2024-08-19 | 4.000 | 4.505 | 4.000 | 4.505 | 4.505 | 101 |
| 2024-08-16 | 4.990 | 5.280 | 4.010 | 4.650 | 4.650 | 2,666,003 |
| 2024-08-15 | 4.010 | 5.155 | 4.010 | 5.155 | 5.155 | 125 |
| 2024-08-14 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 0 |
| 2024-08-13 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 0 |
| 2024-08-12 | 4.394 | 5.098 | 4.394 | 4.740 | 4.740 | 18,429 |
| 2024-08-09 | 5.660 | 6.230 | 4.745 | 4.745 | 4.745 | 19,062 |
| 2024-08-08 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 0 |
| 2024-08-07 | 5.660 | 5.660 | 4.010 | 5.500 | 5.500 | 17,511 |
| 2024-08-06 | 5.340 | 5.340 | 5.150 | 5.150 | 5.150 | 5,375 |
| 2024-08-05 | 4.250 | 5.150 | 4.250 | 5.150 | 5.150 | 2,911 |
| 2024-08-02 | 5.440 | 5.500 | 5.260 | 5.260 | 5.260 | 63,281 |
| 2024-08-01 | 5.613 | 5.613 | 5.400 | 5.400 | 5.400 | 1 |
| 2024-07-31 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2024-07-30 | 5.940 | 5.940 | 5.400 | 5.400 | 5.400 | 80 |
| 2024-07-29 | 6.300 | 6.300 | 5.400 | 5.400 | 5.400 | 3,090 |
| 2024-07-26 | 5.660 | 5.860 | 5.100 | 5.100 | 5.100 | 3,025 |
| 2024-07-25 | 5.700 | 5.700 | 4.908 | 5.150 | 5.150 | 89,062 |
| 2024-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-07-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-07-22 | 5.000 | 5.400 | 4.948 | 5.000 | 5.000 | 36,133 |
| 2024-07-19 | 4.880 | 5.824 | 4.880 | 5.555 | 5.555 | 21,034 |
| 2024-07-18 | 5.760 | 6.300 | 5.140 | 5.420 | 5.420 | 76,530 |
| 2024-07-17 | 4.880 | 5.680 | 4.000 | 5.250 | 5.250 | 201,133 |
| 2024-07-16 | 5.240 | 5.420 | 4.325 | 5.420 | 5.420 | 2,888 |
| 2024-07-15 | 4.610 | 5.115 | 4.610 | 5.115 | 5.115 | 22 |
| 2024-07-12 | 4.000 | 5.000 | 4.000 | 4.500 | 4.500 | 2,433 |
| 2024-07-11 | 4.560 | 5.060 | 4.500 | 5.060 | 5.060 | 123,870 |
| 2024-07-10 | 5.339 | 5.339 | 4.490 | 4.670 | 4.670 | 38,829 |
| 2024-07-09 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-07-08 | 4.900 | 4.900 | 4.485 | 4.485 | 4.485 | 22,408 |
| 2024-07-05 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 1,885 |
| 2024-07-04 | 4.222 | 4.640 | 4.222 | 4.640 | 4.640 | 3,087 |
| 2024-07-03 | 5.280 | 5.360 | 4.800 | 4.800 | 4.800 | 8,863 |
| 2024-07-02 | 5.280 | 5.280 | 4.243 | 4.800 | 4.800 | 4,032 |
| 2024-07-01 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-06-28 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2024-06-27 | 4.950 | 5.200 | 3.500 | 4.470 | 4.470 | 3,653 |
| 2024-06-26 | 5.220 | 5.220 | 4.500 | 4.500 | 4.500 | 3,659 |
| 2024-06-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-06-24 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 0 |
| 2024-06-21 | 5.300 | 5.300 | 3.810 | 4.495 | 4.495 | 253 |
| 2024-06-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-19 | 4.680 | 4.825 | 4.500 | 4.825 | 4.825 | 1,171,680 |
| 2024-06-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-06-17 | 4.720 | 5.365 | 4.720 | 5.365 | 5.365 | 85 |
| 2024-06-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.