Nostrum Oil & Gas PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	9.150	9.675	9.150	9.675	9.675	487
2023-12-18	10.300	11.036	9.100	9.650	9.650	25,237
2023-12-15	11.224	11.224	10.350	10.350	10.350	8,870
2023-12-14	9.100	9.100	8.900	9.000	9.000	95,432
2023-12-13	8.900	9.000	8.900	8.950	8.950	313,665
2023-12-12	9.700	10.000	9.100	9.200	9.200	241,683
2023-12-11	11.272	11.272	10.550	10.550	10.550	220
2023-12-08	9.100	10.300	9.100	10.300	10.300	10
2023-12-07	9.100	10.000	9.100	9.100	9.100	239,020
2023-12-06	9.100	10.300	9.100	10.300	10.300	25,918
2023-12-05	9.100	11.500	9.100	9.100	9.100	255,330
2023-12-04	10.300	10.300	10.300	10.300	10.300	0
2023-12-01	9.400	10.450	9.400	10.450	10.450	13
2023-11-30	9.500	10.000	9.000	9.100	9.100	324,750
2023-11-29	10.000	10.100	10.000	10.000	10.000	539,195
2023-11-28	10.100	10.300	10.100	10.300	10.300	489,468
2023-11-27	11.900	11.900	10.950	10.950	10.950	1
2023-11-24	10.400	11.300	10.400	11.000	11.000	283,568
2023-11-23	9.850	11.100	9.550	10.300	10.300	219,188
2023-11-22	10.300	10.900	10.100	10.300	10.300	441,821
2023-11-21	10.000	12.300	9.730	9.800	9.800	1,086,376
2023-11-20	12.000	12.110	10.500	11.200	11.200	80,349
2023-11-17	11.415	11.650	11.415	11.650	11.650	5,985
2023-11-16	11.600	11.600	10.100	11.200	11.200	192
2023-11-15	11.000	11.040	10.100	10.600	10.600	39,323
2023-11-14	12.000	12.100	10.000	10.450	10.450	255,480
2023-11-13	12.000	12.585	12.000	12.450	12.450	11,520
2023-11-10	12.000	12.900	12.000	12.450	12.450	6,335
2023-11-09	11.600	12.050	11.500	12.050	12.050	8,891
2023-11-08	11.600	12.900	11.600	12.250	12.250	223
2023-11-07	11.599	11.950	11.599	11.950	11.950	7,824
2023-11-06	12.000	14.000	11.500	12.050	12.050	28,023
2023-11-03	11.500	12.522	11.500	12.200	12.200	4,910
2023-11-02	11.500	12.600	11.500	12.050	12.050	35
2023-11-01	12.200	12.200	12.200	12.200	12.200	0
2023-10-31	11.500	12.050	11.500	12.050	12.050	61
2023-10-30	11.600	12.900	11.500	12.150	12.150	322
2023-10-27	11.528	12.400	11.528	11.950	11.950	5,201
2023-10-26	13.752	14.400	12.000	13.200	13.200	2,036
2023-10-25	12.000	14.500	12.000	13.250	13.250	877
2023-10-24	13.200	14.500	12.000	14.500	14.500	2,164
2023-10-23	14.400	14.400	13.200	13.200	13.200	1
2023-10-20	13.100	13.400	12.100	13.300	13.300	15,412
2023-10-19	12.384	14.400	12.000	13.750	13.750	392
2023-10-18	13.750	13.750	13.750	13.750	13.750	0
2023-10-17	14.400	14.400	13.800	13.800	13.800	6
2023-10-16	12.384	13.800	12.384	13.800	13.800	1,786
2023-10-13	13.310	13.750	13.310	13.750	13.750	600
2023-10-12	14.500	14.500	12.000	13.700	13.700	16,831
2023-10-11	13.100	14.400	13.100	13.750	13.750	14,761
2023-10-10	14.500	14.500	13.100	13.750	13.750	1,488
2023-10-09	13.900	14.400	12.600	13.700	13.700	29,090
2023-10-06	12.600	13.900	12.000	13.200	13.200	1,942
2023-10-05	13.900	13.900	13.100	13.550	13.550	5,025
2023-10-04	13.100	13.900	12.500	13.100	13.100	121,956
2023-10-03	13.900	13.900	13.050	13.050	13.050	340
2023-10-02	12.100	14.100	12.100	13.250	13.250	58,265
2023-09-29	12.600	13.150	12.600	13.150	13.150	20,677
2023-09-28	12.400	14.000	12.100	12.800	12.800	1,117,580
2023-09-27	12.400	14.000	12.400	12.950	12.950	1,327,632

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.