Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.720 | 4.840 | 4.500 | 4.840 | 4.840 | 27,192 |
| 2024-06-12 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-06-11 | 5.760 | 5.760 | 5.240 | 5.240 | 5.240 | 15 |
| 2024-06-10 | 5.340 | 5.340 | 4.725 | 5.250 | 5.250 | 681 |
| 2024-06-07 | 4.740 | 4.950 | 4.500 | 4.865 | 4.865 | 520,118 |
| 2024-06-06 | 4.840 | 5.080 | 4.790 | 4.790 | 4.790 | 13,348 |
| 2024-06-05 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-06-04 | 4.840 | 5.390 | 4.840 | 5.390 | 5.390 | 16,629 |
| 2024-06-03 | 5.000 | 6.080 | 5.000 | 5.410 | 5.410 | 16,552 |
| 2024-05-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-05-30 | 5.200 | 5.804 | 5.000 | 5.100 | 5.100 | 686,651 |
| 2024-05-29 | 5.500 | 6.031 | 5.440 | 5.440 | 5.440 | 66,597 |
| 2024-05-28 | 5.575 | 5.575 | 5.575 | 5.575 | 5.575 | 0 |
| 2024-05-24 | 4.800 | 5.200 | 4.800 | 5.020 | 5.020 | 11,081 |
| 2024-05-23 | 5.200 | 5.200 | 4.820 | 5.000 | 5.000 | 821 |
| 2024-05-22 | 5.000 | 5.250 | 4.800 | 5.000 | 5.000 | 106,424 |
| 2024-05-21 | 5.200 | 5.720 | 5.000 | 5.100 | 5.100 | 21,422 |
| 2024-05-20 | 5.394 | 5.740 | 5.200 | 5.740 | 5.740 | 56 |
| 2024-05-17 | 5.200 | 5.750 | 5.200 | 5.750 | 5.750 | 103,201 |
| 2024-05-16 | 5.220 | 5.740 | 5.200 | 5.210 | 5.210 | 242,368 |
| 2024-05-15 | 5.300 | 5.784 | 5.220 | 5.520 | 5.520 | 67,523 |
| 2024-05-14 | 5.620 | 5.620 | 5.220 | 5.420 | 5.420 | 3,147 |
| 2024-05-13 | 5.200 | 5.760 | 5.200 | 5.760 | 5.760 | 4,383 |
| 2024-05-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-09 | 5.200 | 5.760 | 5.200 | 5.760 | 5.760 | 21,203 |
| 2024-05-08 | 5.600 | 5.720 | 5.220 | 5.420 | 5.420 | 65,782 |
| 2024-05-07 | 5.200 | 6.289 | 5.200 | 5.760 | 5.760 | 6,335 |
| 2024-05-03 | 5.640 | 5.760 | 5.630 | 5.760 | 5.760 | 122,435 |
| 2024-05-02 | 5.500 | 5.740 | 5.189 | 5.680 | 5.680 | 346,705 |
| 2024-05-01 | 6.200 | 6.200 | 5.610 | 5.610 | 5.610 | 1,666 |
| 2024-04-30 | 6.200 | 6.200 | 5.640 | 5.640 | 5.640 | 50 |
| 2024-04-29 | 5.064 | 5.640 | 5.064 | 5.640 | 5.640 | 6,300 |
| 2024-04-26 | 5.580 | 5.730 | 5.160 | 5.730 | 5.730 | 1,088 |
| 2024-04-25 | 5.487 | 5.487 | 5.290 | 5.290 | 5.290 | 21,000 |
| 2024-04-24 | 5.000 | 5.290 | 5.000 | 5.290 | 5.290 | 42 |
| 2024-04-23 | 5.000 | 5.290 | 5.000 | 5.290 | 5.290 | 443 |
| 2024-04-22 | 5.000 | 5.290 | 5.000 | 5.290 | 5.290 | 2,922 |
| 2024-04-19 | 5.000 | 5.540 | 5.000 | 5.540 | 5.540 | 129 |
| 2024-04-18 | 5.117 | 5.530 | 5.117 | 5.530 | 5.530 | 4,023 |
| 2024-04-17 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2024-04-16 | 6.000 | 6.000 | 5.000 | 5.490 | 5.490 | 118 |
| 2024-04-15 | 6.200 | 6.200 | 5.000 | 5.640 | 5.640 | 4,155 |
| 2024-04-12 | 6.160 | 6.160 | 5.143 | 5.650 | 5.650 | 25,632 |
| 2024-04-11 | 5.000 | 5.600 | 5.000 | 5.600 | 5.600 | 10 |
| 2024-04-10 | 6.200 | 6.260 | 5.000 | 5.640 | 5.640 | 29,062 |
| 2024-04-09 | 5.000 | 5.650 | 5.000 | 5.650 | 5.650 | 1,255 |
| 2024-04-08 | 5.590 | 5.640 | 5.590 | 5.640 | 5.640 | 2,100 |
| 2024-04-05 | 6.280 | 6.280 | 5.890 | 5.890 | 5.890 | 1,000 |
| 2024-04-04 | 6.600 | 7.163 | 5.520 | 6.340 | 6.340 | 41,948 |
| 2024-04-03 | 6.357 | 6.357 | 6.010 | 6.010 | 6.010 | 5,361 |
| 2024-04-02 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-03-28 | 6.400 | 6.400 | 6.225 | 6.225 | 6.225 | 5,001 |
| 2024-03-27 | 5.700 | 5.825 | 5.700 | 5.825 | 5.825 | 20 |
| 2024-03-26 | 5.750 | 6.250 | 5.750 | 5.900 | 5.900 | 5,706 |
| 2024-03-25 | 6.450 | 6.450 | 5.750 | 6.025 | 6.025 | 7,707 |
| 2024-03-22 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 41 |
| 2024-03-21 | 5.700 | 6.250 | 5.700 | 5.750 | 5.750 | 98,809 |
| 2024-03-20 | 6.550 | 6.550 | 5.700 | 6.125 | 6.125 | 8,040 |
| 2024-03-19 | 6.000 | 6.875 | 5.600 | 6.100 | 6.100 | 27,202 |
| 2024-03-18 | 6.050 | 6.300 | 6.000 | 6.300 | 6.300 | 40,000 |
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.