Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 2.380 | 2.380 | 2.380 | 2.380 | 23.800 | 0 |
| 2022-09-08 | 2.390 | 2.410 | 1.800 | 2.195 | 21.950 | 99,241 |
| 2022-09-07 | 2.489 | 2.489 | 2.000 | 2.195 | 21.950 | 183,432 |
| 2022-09-06 | 2.500 | 2.622 | 2.000 | 2.295 | 22.950 | 151,169 |
| 2022-09-05 | 2.000 | 2.577 | 2.000 | 2.000 | 20.000 | 133,357 |
| 2022-09-02 | 2.560 | 2.990 | 2.250 | 2.495 | 24.950 | 281,509 |
| 2022-09-01 | 3.020 | 3.020 | 2.490 | 2.490 | 24.900 | 655,834 |
| 2022-08-31 | 3.100 | 3.975 | 2.500 | 2.945 | 29.450 | 193,740 |
| 2022-08-30 | 3.650 | 4.000 | 3.000 | 3.505 | 35.050 | 62,451 |
| 2022-08-26 | 3.750 | 4.380 | 3.560 | 3.560 | 35.600 | 184,030 |
| 2022-08-25 | 4.400 | 4.500 | 3.750 | 4.125 | 41.250 | 5,716 |
| 2022-08-24 | 3.758 | 3.758 | 3.505 | 3.505 | 35.050 | 7,679 |
| 2022-08-23 | 3.650 | 3.650 | 3.650 | 3.650 | 36.500 | 0 |
| 2022-08-22 | 3.000 | 4.000 | 3.000 | 3.500 | 35.000 | 34,876 |
| 2022-08-19 | 3.500 | 3.850 | 3.000 | 3.425 | 34.250 | 52,121 |
| 2022-08-18 | 3.760 | 3.990 | 3.300 | 3.745 | 37.450 | 269,718 |
| 2022-08-17 | 3.950 | 4.500 | 3.000 | 3.425 | 34.250 | 403,546 |
| 2022-08-16 | 4.150 | 4.570 | 3.750 | 4.055 | 40.550 | 162,060 |
| 2022-08-15 | 4.000 | 4.750 | 3.800 | 4.275 | 42.750 | 53,123 |
| 2022-08-12 | 4.000 | 4.680 | 4.000 | 4.340 | 43.400 | 15,892 |
| 2022-08-11 | 4.000 | 5.000 | 3.800 | 4.350 | 43.500 | 60,773 |
| 2022-08-10 | 4.330 | 4.385 | 4.000 | 4.385 | 43.850 | 83,347 |
| 2022-08-09 | 4.370 | 4.370 | 4.000 | 4.180 | 41.800 | 57,946 |
| 2022-08-08 | 4.060 | 4.370 | 4.000 | 4.180 | 41.800 | 17,663 |
| 2022-08-05 | 4.060 | 4.370 | 4.000 | 4.060 | 40.600 | 56,334 |
| 2022-08-04 | 4.010 | 4.370 | 4.000 | 4.120 | 41.200 | 239,962 |
| 2022-08-03 | 4.640 | 5.100 | 4.200 | 4.200 | 42.000 | 59,975 |
| 2022-08-02 | 4.000 | 4.950 | 4.000 | 4.755 | 47.550 | 337 |
| 2022-08-01 | 4.500 | 4.950 | 4.000 | 4.500 | 45.000 | 38,309 |
| 2022-07-29 | 4.200 | 5.500 | 4.200 | 4.850 | 48.500 | 5,821 |
| 2022-07-28 | 4.360 | 5.500 | 4.000 | 4.850 | 48.500 | 224,318 |
| 2022-07-27 | 5.085 | 5.085 | 5.085 | 5.085 | 50.850 | 0 |
| 2022-07-26 | 4.460 | 5.739 | 4.280 | 4.280 | 42.800 | 167,570 |
| 2022-07-25 | 4.400 | 5.360 | 4.030 | 4.615 | 46.150 | 123,029 |
| 2022-07-22 | 4.885 | 4.885 | 4.885 | 4.885 | 48.850 | 0 |
| 2022-07-21 | 4.420 | 5.000 | 4.010 | 4.505 | 45.050 | 73,934 |
| 2022-07-20 | 4.080 | 4.600 | 4.000 | 4.310 | 43.100 | 336,513 |
| 2022-07-19 | 4.700 | 5.980 | 4.000 | 4.000 | 40.000 | 328,077 |
| 2022-07-18 | 4.400 | 5.360 | 3.600 | 5.040 | 50.400 | 2,090,758 |
| 2022-07-15 | 4.670 | 4.800 | 4.000 | 4.050 | 40.500 | 75,783 |
| 2022-07-14 | 4.600 | 5.200 | 3.500 | 3.500 | 35.000 | 180,051 |
| 2022-07-13 | 5.240 | 5.500 | 4.500 | 4.850 | 48.500 | 3,031,151 |
| 2022-07-12 | 5.834 | 5.980 | 5.610 | 5.610 | 56.100 | 3,435 |
| 2022-07-11 | 5.240 | 5.980 | 5.240 | 5.375 | 53.750 | 47,603 |
| 2022-07-08 | 5.000 | 5.980 | 4.810 | 5.395 | 53.950 | 32,888 |
| 2022-07-07 | 6.000 | 6.540 | 5.000 | 5.000 | 50.000 | 254,284 |
| 2022-07-06 | 6.300 | 6.800 | 6.000 | 6.000 | 60.000 | 39,682 |
| 2022-07-05 | 6.800 | 6.800 | 6.300 | 6.550 | 65.500 | 454,683 |
| 2022-07-04 | 7.540 | 7.540 | 6.320 | 6.930 | 69.300 | 20,493 |
| 2022-07-01 | 6.800 | 7.350 | 6.800 | 7.350 | 73.500 | 17,776 |
| 2022-06-30 | 6.800 | 7.180 | 6.800 | 7.180 | 71.800 | 353 |
| 2022-06-29 | 7.040 | 7.960 | 6.400 | 7.450 | 74.500 | 1,684,518 |
| 2022-06-28 | 7.600 | 8.018 | 6.790 | 7.250 | 72.500 | 952,394 |
| 2022-06-27 | 7.700 | 7.940 | 6.500 | 7.400 | 74.000 | 682,706 |
| 2022-06-24 | 7.860 | 7.960 | 6.960 | 7.470 | 74.700 | 5,857,623 |
| 2022-06-23 | 6.840 | 7.960 | 6.420 | 7.240 | 72.400 | 40,620 |
| 2022-06-22 | 7.500 | 8.080 | 6.800 | 7.000 | 70.000 | 4,536,450 |
| 2022-06-21 | 7.560 | 8.575 | 7.300 | 8.020 | 80.200 | 2,675,801 |
| 2022-06-20 | 7.500 | 8.840 | 6.840 | 7.360 | 73.600 | 1,720,097 |
| 2022-06-17 | 7.780 | 9.000 | 6.960 | 8.080 | 80.800 | 1,472,578 |
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.