Nostrum Oil & Gas PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.170	2.500	2.100	2.300	23.000	101,373
2022-12-02	2.130	2.500	2.130	2.315	23.150	600
2022-12-01	2.500	2.500	2.010	2.255	22.550	103,788
2022-11-30	2.500	2.500	2.000	2.245	22.450	3,946
2022-11-29	2.500	2.500	2.000	2.250	22.500	13,914
2022-11-28	2.500	2.500	2.040	2.270	22.700	784
2022-11-25	2.235	2.500	2.040	2.270	22.700	3,183
2022-11-24	2.450	2.620	2.340	2.340	23.400	56,322
2022-11-23	2.010	2.500	2.010	2.320	23.200	7,904
2022-11-22	2.010	2.275	2.010	2.275	22.750	1,963
2022-11-21	2.365	2.365	2.365	2.365	23.650	0
2022-11-18	2.130	2.630	2.130	2.130	21.300	30,658
2022-11-17	2.700	2.700	2.000	2.395	23.950	6,801
2022-11-16	2.010	2.680	2.010	2.320	23.200	9,750
2022-11-15	2.030	2.215	2.030	2.215	22.150	18,241
2022-11-14	2.020	2.400	2.020	2.020	20.200	5,439
2022-11-11	2.630	2.630	2.020	2.020	20.200	27,309
2022-11-10	2.690	2.690	2.000	2.345	23.450	9,527
2022-11-09	2.700	2.700	2.700	2.700	27.000	1
2022-11-08	2.610	2.640	2.010	2.610	26.100	25,812
2022-11-07	2.720	2.720	2.010	2.720	27.200	1,156
2022-11-04	2.230	2.250	2.220	2.230	22.300	118,262
2022-11-03	2.410	2.740	2.060	2.405	24.050	14,876
2022-11-02	2.400	3.000	2.200	2.495	24.950	115,312
2022-11-01	2.400	2.550	2.400	2.550	25.500	4,200
2022-10-31	2.020	2.500	2.020	2.500	25.000	268
2022-10-28	2.008	2.405	2.008	2.300	23.000	35,304
2022-10-27	2.500	2.500	2.260	2.500	25.000	10,743
2022-10-26	2.010	2.500	2.000	2.000	20.000	319,048
2022-10-25	3.000	3.000	2.010	2.260	22.600	525,070
2022-10-24	2.990	2.990	2.226	2.505	25.050	106,100
2022-10-21	3.000	3.000	3.000	3.000	30.000	5
2022-10-20	3.000	3.000	3.000	3.000	30.000	5
2022-10-19	3.000	3.000	3.000	3.000	30.000	2
2022-10-18	3.000	3.000	2.730	3.000	30.000	86,466
2022-10-17	2.750	3.000	2.750	3.000	30.000	3,505
2022-10-14	2.505	2.505	2.505	2.505	25.050	0
2022-10-13	2.505	2.505	2.505	2.505	25.050	0
2022-10-12	2.300	2.505	2.300	2.505	25.050	5,000
2022-10-11	2.743	2.743	2.505	2.505	25.050	852
2022-10-10	2.835	2.835	2.505	2.505	25.050	23,615
2022-10-07	3.000	3.000	2.151	3.000	30.000	82,548
2022-10-06	3.000	3.000	2.700	3.000	30.000	11,983
2022-10-05	2.010	3.000	2.010	3.000	30.000	5,673
2022-10-04	2.244	2.700	2.159	2.575	25.750	31,934
2022-10-03	2.500	2.632	2.380	2.380	23.800	267,169
2022-09-30	2.500	2.500	2.010	2.500	25.000	140,983
2022-09-29	2.180	2.660	2.180	2.250	22.500	222,844
2022-09-28	3.490	3.490	2.100	2.420	24.200	164,045
2022-09-27	2.875	2.875	2.875	2.875	28.750	0
2022-09-26	2.945	2.945	2.945	2.945	29.450	0
2022-09-23	2.540	3.000	2.250	2.645	26.450	305,028
2022-09-22	2.720	2.990	2.250	2.620	26.200	94,447
2022-09-21	2.860	2.990	2.250	2.645	26.450	13,716
2022-09-20	2.600	2.600	2.320	2.600	26.000	298,890
2022-09-16	2.530	2.990	2.000	2.655	26.550	561,867
2022-09-15	2.070	2.630	2.000	2.300	23.000	323,940
2022-09-14	2.300	2.340	2.240	2.265	22.650	259,070
2022-09-13	2.340	2.400	2.250	2.250	22.500	36,090
2022-09-12	2.190	2.678	2.030	2.285	22.850	197,062

← NewerPage 17 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.