Nostrum Oil & Gas PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	17.000	19.000	17.000	17.500	17.500	47,054
2023-03-01	17.900	17.990	17.000	17.000	17.000	442,349
2023-02-28	19.200	19.200	17.000	18.000	18.000	764,492
2023-02-27	19.675	20.200	17.250	19.250	19.250	9,667
2023-02-24	19.000	20.000	18.000	18.500	18.500	713,542
2023-02-23	20.000	22.000	19.000	19.000	19.000	25,588
2023-02-22	21.000	24.800	20.200	21.500	21.500	79,429
2023-02-21	24.600	25.000	22.000	22.600	22.600	66,725
2023-02-20	25.000	25.000	23.200	24.100	24.100	8,225
2023-02-17	24.000	26.900	23.200	25.100	25.100	43,296
2023-02-16	26.000	29.000	24.000	26.000	26.000	52,890
2023-02-15	24.000	24.250	24.000	24.000	24.000	613
2023-02-14	27.000	30.000	22.250	26.500	26.500	80,587
2023-02-13	22.000	33.000	22.000	24.500	24.500	595,631
2023-02-10	20.000	21.000	19.000	21.000	21.000	221,557
2023-02-09	2.038	2.500	2.000	2.500	25.000	102,900
2023-02-08	2.850	3.100	2.300	2.650	26.500	39,556
2023-02-07	2.850	2.850	2.775	2.775	27.750	184
2023-02-06	3.500	3.500	2.500	2.875	28.750	32,843
2023-02-03	3.150	3.323	3.000	3.000	30.000	222,815
2023-02-02	3.155	3.155	2.925	2.925	29.250	2,567
2023-02-01	2.300	2.900	2.300	2.900	29.000	3,387
2023-01-31	2.900	2.900	2.900	2.900	29.000	0
2023-01-30	2.850	3.140	2.300	2.900	29.000	44,921
2023-01-27	3.000	3.200	2.500	2.900	29.000	333,144
2023-01-26	2.875	2.875	2.875	2.875	28.750	0
2023-01-25	2.771	2.875	2.289	2.875	28.750	50,024
2023-01-24	2.875	2.875	2.875	2.875	28.750	0
2023-01-23	2.875	2.875	2.875	2.875	28.750	0
2023-01-20	2.510	2.875	2.510	2.875	28.750	55,247
2023-01-19	2.500	2.875	2.500	2.875	28.750	25,938
2023-01-18	2.375	2.940	2.375	2.940	29.400	550
2023-01-17	2.920	2.978	2.875	2.875	28.750	126,846
2023-01-16	3.750	3.750	2.500	2.875	28.750	11,931
2023-01-13	2.500	3.000	2.500	3.000	30.000	10,000
2023-01-12	2.150	3.400	2.150	3.000	30.000	75,200
2023-01-11	2.750	3.500	2.750	2.750	27.500	108,969
2023-01-10	2.750	2.750	2.750	2.750	27.500	0
2023-01-09	2.750	2.750	2.740	2.750	27.500	135,443
2023-01-06	2.383	2.750	2.383	2.750	27.500	2,069
2023-01-05	3.000	3.000	2.750	2.750	27.500	6,000
2023-01-04	2.600	2.750	2.408	2.750	27.500	3,102
2023-01-03	2.408	2.750	2.408	2.750	27.500	1,157
2022-12-30	2.750	2.750	2.750	2.750	27.500	0
2022-12-29	3.490	3.490	2.745	2.745	27.450	62,247
2022-12-28	2.750	3.500	2.000	2.665	26.650	324,599
2022-12-23	3.000	3.200	2.500	3.000	30.000	137,871
2022-12-22	2.750	2.875	2.700	2.875	28.750	257,256
2022-12-21	2.505	2.505	2.505	2.505	25.050	0
2022-12-20	2.000	2.500	2.000	2.500	25.000	80,862
2022-12-19	2.909	2.909	2.600	2.600	26.000	100,000
2022-12-16	2.353	2.353	2.353	2.353	23.525	0
2022-12-15	2.013	2.440	2.010	2.058	20.575	35,520
2022-12-14	2.010	2.510	2.010	2.240	22.400	18,730
2022-12-13	2.530	2.530	2.030	2.260	22.600	6,536
2022-12-12	2.500	2.500	2.000	2.300	23.000	16,041
2022-12-09	2.200	2.420	2.000	2.205	22.050	15,990
2022-12-08	2.000	2.500	2.000	2.145	21.450	706,175
2022-12-07	2.300	2.320	2.010	2.150	21.500	115,562
2022-12-06	2.150	2.500	2.060	2.260	22.600	22,382

← NewerPage 16 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.