Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 8.450 | 8.450 | 7.975 | 7.975 | 7.975 | 20,646 |
| 2023-06-30 | 8.450 | 8.450 | 7.950 | 7.950 | 7.950 | 24,038 |
| 2023-06-29 | 8.450 | 8.450 | 7.530 | 7.975 | 7.975 | 9,933 |
| 2023-06-28 | 8.450 | 8.450 | 8.225 | 8.225 | 8.225 | 15 |
| 2023-06-27 | 8.450 | 8.450 | 7.500 | 8.050 | 8.050 | 657 |
| 2023-06-26 | 8.450 | 8.450 | 7.550 | 8.050 | 8.050 | 57,422 |
| 2023-06-23 | 8.450 | 8.450 | 7.580 | 8.000 | 8.000 | 1,123 |
| 2023-06-22 | 8.450 | 8.500 | 7.530 | 8.000 | 8.000 | 44,091 |
| 2023-06-21 | 8.500 | 8.500 | 7.550 | 8.275 | 8.275 | 22,191 |
| 2023-06-20 | 8.500 | 8.500 | 8.275 | 8.275 | 8.275 | 33,305 |
| 2023-06-19 | 8.450 | 8.500 | 7.650 | 8.075 | 8.075 | 131,214 |
| 2023-06-16 | 9.000 | 9.050 | 8.000 | 8.275 | 8.275 | 142,941 |
| 2023-06-15 | 9.950 | 9.950 | 9.050 | 9.150 | 9.150 | 16,045 |
| 2023-06-14 | 9.950 | 10.000 | 9.500 | 9.500 | 9.500 | 20,016 |
| 2023-06-13 | 9.950 | 9.950 | 9.475 | 9.475 | 9.475 | 1,694 |
| 2023-06-12 | 10.700 | 10.700 | 9.000 | 9.950 | 9.950 | 1,471 |
| 2023-06-09 | 10.500 | 10.900 | 9.250 | 9.750 | 9.750 | 32,697 |
| 2023-06-08 | 9.250 | 10.075 | 9.250 | 10.075 | 10.075 | 8,568 |
| 2023-06-07 | 10.900 | 10.900 | 9.000 | 9.950 | 9.950 | 2,564 |
| 2023-06-06 | 10.200 | 12.000 | 9.000 | 9.950 | 9.950 | 7,000 |
| 2023-05-02 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2023-04-28 | 9.400 | 10.100 | 9.000 | 10.050 | 10.050 | 71,387 |
| 2023-04-27 | 9.400 | 9.950 | 9.400 | 9.750 | 9.750 | 181,403 |
| 2023-04-26 | 9.150 | 9.850 | 9.100 | 9.375 | 9.375 | 486,503 |
| 2023-04-25 | 9.500 | 10.500 | 9.500 | 9.825 | 9.825 | 7,176,982 |
| 2023-04-24 | 10.100 | 10.100 | 9.000 | 9.800 | 9.800 | 260 |
| 2023-04-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-04-20 | 9.000 | 10.000 | 9.000 | 9.725 | 9.725 | 140,106 |
| 2023-04-19 | 9.500 | 10.100 | 9.066 | 9.800 | 9.800 | 137,779 |
| 2023-04-18 | 9.500 | 9.900 | 9.200 | 9.675 | 9.675 | 593,911 |
| 2023-04-17 | 9.920 | 9.920 | 9.500 | 9.500 | 9.500 | 988 |
| 2023-04-14 | 9.930 | 9.950 | 9.000 | 9.475 | 9.475 | 75,701 |
| 2023-04-13 | 8.100 | 10.100 | 8.000 | 9.625 | 9.625 | 57,414 |
| 2023-04-12 | 8.050 | 9.900 | 8.050 | 9.175 | 9.175 | 343,037 |
| 2023-04-11 | 8.000 | 9.000 | 8.000 | 9.000 | 9.000 | 11 |
| 2023-04-06 | 9.900 | 9.950 | 9.475 | 9.475 | 9.475 | 6,523 |
| 2023-04-05 | 9.000 | 9.900 | 9.000 | 9.550 | 9.550 | 7,456 |
| 2023-04-04 | 9.000 | 10.100 | 8.600 | 9.000 | 9.000 | 9,486 |
| 2023-04-03 | 8.500 | 10.000 | 8.050 | 9.250 | 9.250 | 29,835,837 |
| 2023-03-31 | 9.000 | 9.500 | 8.000 | 8.675 | 8.675 | 1,670,862 |
| 2023-03-30 | 10.000 | 10.100 | 9.000 | 9.350 | 9.350 | 819,972 |
| 2023-03-29 | 10.000 | 12.500 | 9.000 | 10.500 | 10.500 | 11,161 |
| 2023-03-28 | 12.000 | 12.250 | 11.000 | 12.000 | 12.000 | 1,534,822 |
| 2023-03-27 | 13.066 | 13.066 | 12.000 | 12.500 | 12.500 | 1,126,061 |
| 2023-03-24 | 12.800 | 12.880 | 12.800 | 12.800 | 12.800 | 707,955 |
| 2023-03-23 | 13.500 | 14.400 | 12.750 | 12.750 | 12.750 | 31,188 |
| 2023-03-22 | 14.900 | 15.700 | 13.000 | 13.650 | 13.650 | 794,210 |
| 2023-03-21 | 13.000 | 14.350 | 13.000 | 14.350 | 14.350 | 704,034 |
| 2023-03-20 | 14.100 | 14.350 | 14.100 | 14.350 | 14.350 | 8 |
| 2023-03-17 | 15.900 | 15.900 | 14.300 | 14.300 | 14.300 | 628 |
| 2023-03-16 | 15.900 | 15.900 | 13.000 | 14.500 | 14.500 | 10,219 |
| 2023-03-15 | 14.000 | 16.500 | 14.000 | 14.700 | 14.700 | 7,806 |
| 2023-03-14 | 15.970 | 15.970 | 14.500 | 14.500 | 14.500 | 249 |
| 2023-03-13 | 15.400 | 16.500 | 14.000 | 14.750 | 14.750 | 54,398 |
| 2023-03-10 | 17.000 | 17.000 | 15.400 | 15.900 | 15.900 | 769,605 |
| 2023-03-09 | 16.000 | 17.000 | 15.550 | 16.200 | 16.200 | 301,250 |
| 2023-03-08 | 16.700 | 17.900 | 15.400 | 17.000 | 17.000 | 729,079 |
| 2023-03-07 | 17.400 | 17.400 | 16.650 | 16.650 | 16.650 | 2,804 |
| 2023-03-06 | 17.000 | 18.000 | 15.425 | 17.000 | 17.000 | 1,630 |
| 2023-03-03 | 16.500 | 17.900 | 16.020 | 17.000 | 17.000 | 362,864 |
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.