Nostrum Oil & Gas PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	13.900	14.000	12.416	13.200	13.200	22,150
2023-09-25	13.900	13.900	12.100	13.000	13.000	83
2023-09-22	12.400	14.000	12.400	13.150	13.150	1,345,337
2023-09-21	12.400	13.000	12.400	12.500	12.500	1,002,533
2023-09-20	12.400	13.000	12.400	12.700	12.700	1,009,741
2023-09-19	12.400	13.000	12.400	12.700	12.700	44,709
2023-09-18	10.900	13.000	10.800	12.650	12.650	105,227
2023-09-15	11.900	12.100	11.900	12.000	12.000	458,502
2023-09-14	11.800	13.000	11.500	12.400	12.400	532,096
2023-09-13	11.000	11.800	10.500	11.650	11.650	90,350
2023-09-12	11.000	12.000	10.700	10.700	10.700	5,404
2023-09-11	11.000	12.712	10.500	11.800	11.800	32,870
2023-09-08	11.000	12.900	10.900	11.450	11.450	475,073
2023-09-07	11.830	12.000	11.500	11.500	11.500	8,473
2023-09-06	12.000	13.000	11.500	12.250	12.250	124,785
2023-09-05	12.000	13.000	11.500	12.200	12.200	9,995
2023-09-04	12.500	12.915	11.500	12.750	12.750	20,116
2023-09-01	12.000	12.500	12.000	12.500	12.500	125
2023-08-31	11.000	11.950	11.000	11.950	11.950	399
2023-08-30	12.000	13.000	12.000	12.450	12.450	13,013
2023-08-29	12.780	12.780	12.000	12.500	12.500	39,442
2023-08-25	12.900	12.900	12.500	12.500	12.500	52
2023-08-24	12.000	13.000	12.000	12.450	12.450	14,180
2023-08-23	11.000	12.900	11.000	12.000	12.000	1,353
2023-08-22	12.000	12.450	12.000	12.450	12.450	26,009
2023-08-21	12.000	12.900	12.000	12.500	12.500	7,075
2023-08-18	12.900	12.900	11.000	12.450	12.450	4,527
2023-08-17	11.900	12.400	11.900	12.400	12.400	12
2023-08-16	10.700	11.950	10.700	11.950	11.950	5
2023-08-15	12.900	12.900	10.700	11.800	11.800	1,355
2023-08-14	10.600	12.900	10.100	11.800	11.800	76,670
2023-08-11	12.800	12.900	10.800	11.750	11.750	24,713
2023-08-10	12.700	12.700	11.950	11.950	11.950	12,108
2023-08-09	12.000	12.900	11.000	12.650	12.650	18,878
2023-08-08	12.000	12.400	10.000	11.800	11.800	190,955
2023-08-07	11.500	12.400	10.000	11.250	11.250	1,677
2023-08-04	12.300	12.300	10.604	11.250	11.250	46,167
2023-08-03	12.179	12.300	10.200	11.200	11.200	4,208
2023-08-02	10.500	12.500	10.000	11.250	11.250	27,003
2023-08-01	10.500	12.500	10.000	11.550	11.550	37,776
2023-07-31	11.500	12.500	10.100	11.950	11.950	39,304
2023-07-28	9.900	12.000	9.900	12.000	12.000	86,869
2023-07-27	11.500	11.500	10.000	11.000	11.000	36,904
2023-07-26	10.400	11.800	10.400	11.100	11.100	6,549
2023-07-25	11.800	12.400	10.400	11.100	11.100	43,561
2023-07-24	11.400	12.800	11.000	12.400	12.400	138,207
2023-07-21	10.500	10.900	10.000	10.600	10.600	88,764
2023-07-20	9.050	10.500	9.050	9.750	9.750	195,161
2023-07-19	10.500	10.500	9.580	10.025	10.025	3,961
2023-07-18	9.900	10.265	9.080	9.950	9.950	59,040
2023-07-17	9.000	9.900	8.750	9.475	9.475	106,608
2023-07-14	8.500	9.000	8.500	8.750	8.750	646,656
2023-07-13	8.500	8.500	8.025	8.025	8.025	16,000
2023-07-12	8.450	8.500	7.550	8.375	8.375	115,629
2023-07-11	8.450	8.450	7.650	8.050	8.050	10,620
2023-07-10	8.000	8.000	8.000	8.000	8.000	0
2023-07-07	7.550	8.450	7.550	7.925	7.925	4,808
2023-07-06	8.500	8.500	7.650	8.250	8.250	49,858
2023-07-05	7.800	8.450	7.500	8.000	8.000	1,049
2023-07-04	7.950	8.500	7.500	8.025	8.025	163,375

← NewerPage 14 of 21 · 1,240 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.