Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 20 |
| 2024-03-14 | 6.100 | 6.625 | 6.100 | 6.625 | 6.625 | 1 |
| 2024-03-13 | 6.600 | 7.150 | 6.600 | 6.700 | 6.700 | 66,295 |
| 2024-03-12 | 6.300 | 6.450 | 6.150 | 6.450 | 6.450 | 83 |
| 2024-03-11 | 7.150 | 7.150 | 6.350 | 6.750 | 6.750 | 21 |
| 2024-03-08 | 7.150 | 7.150 | 6.350 | 6.650 | 6.650 | 2 |
| 2024-03-07 | 6.350 | 6.600 | 6.300 | 6.600 | 6.600 | 90,891 |
| 2024-03-06 | 6.300 | 6.900 | 6.300 | 6.625 | 6.625 | 7,769 |
| 2024-03-05 | 7.200 | 7.200 | 6.533 | 6.825 | 6.825 | 3,653 |
| 2024-03-04 | 7.100 | 7.100 | 6.775 | 6.775 | 6.775 | 2,110 |
| 2024-03-01 | 6.150 | 6.750 | 6.150 | 6.750 | 6.750 | 6,509 |
| 2024-02-29 | 7.350 | 7.350 | 6.150 | 6.725 | 6.725 | 1,968 |
| 2024-02-28 | 7.250 | 7.250 | 6.150 | 6.725 | 6.725 | 3,146 |
| 2024-02-27 | 6.150 | 7.175 | 6.150 | 7.175 | 7.175 | 149 |
| 2024-02-26 | 7.385 | 7.385 | 6.150 | 6.825 | 6.825 | 16,006 |
| 2024-02-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-02-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-02-21 | 7.450 | 7.500 | 6.150 | 6.950 | 6.950 | 43 |
| 2024-02-20 | 6.650 | 7.375 | 6.650 | 7.375 | 7.375 | 23 |
| 2024-02-19 | 6.650 | 7.350 | 6.650 | 7.350 | 7.350 | 317 |
| 2024-02-16 | 8.200 | 8.200 | 7.350 | 7.350 | 7.350 | 1 |
| 2024-02-15 | 7.350 | 7.525 | 7.000 | 7.525 | 7.525 | 260,098 |
| 2024-02-14 | 7.300 | 7.350 | 6.800 | 7.300 | 7.300 | 140,564 |
| 2024-02-13 | 7.000 | 7.855 | 7.000 | 7.350 | 7.350 | 98,044 |
| 2024-02-12 | 7.500 | 7.584 | 7.000 | 7.250 | 7.250 | 26,547 |
| 2024-02-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-02-08 | 8.000 | 8.250 | 8.000 | 8.100 | 8.100 | 34,818 |
| 2024-02-07 | 8.450 | 8.450 | 7.500 | 7.850 | 7.850 | 693 |
| 2024-02-06 | 8.000 | 9.000 | 8.000 | 9.000 | 9.000 | 381,454 |
| 2024-02-05 | 7.550 | 8.500 | 7.500 | 8.000 | 8.000 | 93,132 |
| 2024-02-02 | 8.275 | 8.275 | 8.275 | 8.275 | 8.275 | 0 |
| 2024-02-01 | 9.000 | 9.000 | 7.550 | 8.250 | 8.250 | 1,069 |
| 2024-01-31 | 8.000 | 9.000 | 7.500 | 8.250 | 8.250 | 27,226 |
| 2024-01-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-01-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-01-26 | 8.000 | 9.000 | 8.000 | 9.000 | 9.000 | 774 |
| 2024-01-25 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 12,462 |
| 2024-01-24 | 9.000 | 9.350 | 8.000 | 9.350 | 9.350 | 82,352 |
| 2024-01-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-01-22 | 8.500 | 9.650 | 8.500 | 9.650 | 9.650 | 119 |
| 2024-01-19 | 8.500 | 9.750 | 8.500 | 9.750 | 9.750 | 1,698 |
| 2024-01-18 | 8.500 | 9.750 | 8.500 | 9.750 | 9.750 | 727 |
| 2024-01-17 | 8.500 | 9.750 | 8.500 | 9.750 | 9.750 | 303 |
| 2024-01-16 | 9.000 | 10.800 | 9.000 | 9.750 | 9.750 | 1,049 |
| 2024-01-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-01-12 | 11.000 | 11.000 | 8.880 | 9.750 | 9.750 | 3,975 |
| 2024-01-11 | 9.000 | 10.000 | 9.000 | 10.000 | 10.000 | 882 |
| 2024-01-10 | 10.875 | 10.875 | 8.500 | 9.750 | 9.750 | 539 |
| 2024-01-09 | 11.000 | 11.000 | 8.500 | 9.750 | 9.750 | 1,127 |
| 2024-01-08 | 11.500 | 11.500 | 9.050 | 9.050 | 9.050 | 147,078 |
| 2024-01-05 | 10.000 | 11.400 | 10.000 | 11.000 | 11.000 | 30,876 |
| 2024-01-04 | 10.000 | 11.400 | 9.850 | 10.950 | 10.950 | 65,929 |
| 2024-01-03 | 8.000 | 10.380 | 8.000 | 9.475 | 9.475 | 103,042 |
| 2024-01-02 | 8.050 | 10.200 | 8.050 | 9.275 | 9.275 | 913 |
| 2023-12-29 | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | 0 |
| 2023-12-28 | 8.050 | 9.275 | 8.050 | 9.275 | 9.275 | 51 |
| 2023-12-27 | 8.300 | 9.250 | 8.300 | 9.250 | 9.250 | 3,963 |
| 2023-12-22 | 10.000 | 10.000 | 9.000 | 9.000 | 9.000 | 5,001 |
| 2023-12-21 | 9.000 | 10.075 | 9.000 | 10.075 | 10.075 | 1,005,549 |
| 2023-12-20 | 9.500 | 9.600 | 9.000 | 9.250 | 9.250 | 10,162 |
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.