Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 7.140 | 7.880 | 6.920 | 7.830 | 78.300 | 674,401 |
| 2022-06-15 | 7.480 | 8.000 | 6.920 | 7.480 | 74.800 | 326,896 |
| 2022-06-14 | 7.740 | 8.000 | 6.800 | 7.160 | 71.600 | 242,340 |
| 2022-06-13 | 7.780 | 7.900 | 6.800 | 7.160 | 71.600 | 1,619,659 |
| 2022-06-10 | 7.480 | 8.000 | 6.960 | 7.500 | 75.000 | 1,520,799 |
| 2022-06-09 | 7.040 | 7.821 | 6.820 | 6.820 | 68.200 | 903,998 |
| 2022-06-08 | 7.220 | 8.900 | 6.800 | 7.980 | 79.800 | 1,905,401 |
| 2022-06-07 | 6.920 | 8.700 | 6.800 | 7.240 | 72.400 | 1,326,890 |
| 2022-06-06 | 7.800 | 8.700 | 6.800 | 6.800 | 68.000 | 138,412 |
| 2022-06-01 | 6.980 | 8.600 | 6.600 | 8.160 | 81.600 | 595,584 |
| 2022-05-31 | 8.000 | 8.500 | 6.600 | 7.550 | 75.500 | 144,640 |
| 2022-05-30 | 7.300 | 8.000 | 6.525 | 7.270 | 72.700 | 177,843 |
| 2022-05-27 | 8.251 | 8.260 | 6.462 | 7.250 | 72.500 | 64,787 |
| 2022-05-26 | 7.020 | 8.000 | 6.120 | 6.930 | 69.300 | 52,008 |
| 2022-05-25 | 7.400 | 8.900 | 6.040 | 7.430 | 74.300 | 397,371 |
| 2022-05-24 | 7.160 | 7.320 | 6.020 | 7.320 | 73.200 | 107,299 |
| 2022-05-23 | 6.080 | 7.160 | 6.020 | 6.580 | 65.800 | 479,844 |
| 2022-05-20 | 6.660 | 8.200 | 6.120 | 6.980 | 69.800 | 96,501 |
| 2022-05-19 | 6.640 | 6.660 | 6.000 | 6.330 | 63.300 | 138,995 |
| 2022-05-18 | 6.400 | 7.160 | 6.020 | 6.340 | 63.400 | 132,249 |
| 2022-05-17 | 6.200 | 7.220 | 6.020 | 6.510 | 65.100 | 266,738 |
| 2022-05-16 | 6.040 | 7.677 | 6.040 | 6.040 | 60.400 | 125,073 |
| 2022-05-13 | 5.800 | 8.200 | 5.460 | 7.220 | 72.200 | 815,764 |
| 2022-05-12 | 5.680 | 6.980 | 5.500 | 6.480 | 64.800 | 164,114 |
| 2022-05-11 | 6.020 | 6.900 | 5.040 | 6.250 | 62.500 | 294,531 |
| 2022-05-10 | 7.000 | 8.000 | 6.000 | 6.180 | 61.800 | 715,508 |
| 2022-05-09 | 6.200 | 6.200 | 5.320 | 6.190 | 61.900 | 3,097 |
| 2022-05-06 | 5.100 | 6.900 | 4.710 | 6.000 | 60.000 | 219,355 |
| 2022-05-05 | 4.950 | 6.900 | 4.750 | 5.800 | 58.000 | 408,879 |
| 2022-05-04 | 5.520 | 6.160 | 5.080 | 5.080 | 50.800 | 66,326 |
| 2022-05-03 | 5.460 | 6.140 | 4.214 | 5.490 | 54.900 | 124,201 |
| 2022-04-29 | 4.900 | 6.160 | 4.900 | 5.080 | 50.800 | 62,820 |
| 2022-04-28 | 4.010 | 6.000 | 4.010 | 5.005 | 50.050 | 29,107 |
| 2022-04-27 | 4.010 | 5.626 | 4.010 | 4.010 | 40.100 | 1,416 |
| 2022-04-26 | 4.560 | 5.070 | 4.560 | 5.070 | 50.700 | 19,084 |
| 2022-04-25 | 5.360 | 5.360 | 4.299 | 4.680 | 46.800 | 1,287 |
| 2022-04-22 | 5.420 | 5.500 | 5.420 | 5.500 | 55.000 | 38,272 |
| 2022-04-21 | 6.200 | 6.200 | 4.700 | 5.550 | 55.500 | 75,833 |
| 2022-04-20 | 5.000 | 5.080 | 4.220 | 5.080 | 50.800 | 74,142 |
| 2022-04-19 | 4.920 | 5.480 | 4.200 | 4.450 | 44.500 | 294,323 |
| 2022-04-14 | 5.100 | 6.000 | 4.500 | 5.050 | 50.500 | 461,175 |
| 2022-04-13 | 5.360 | 6.555 | 5.100 | 5.100 | 51.000 | 614,469 |
| 2022-04-12 | 6.000 | 6.600 | 5.100 | 5.500 | 55.000 | 634,262 |
| 2022-04-11 | 5.700 | 6.700 | 5.140 | 5.790 | 57.900 | 266,478 |
| 2022-04-08 | 5.860 | 7.240 | 5.040 | 5.100 | 51.000 | 734,810 |
| 2022-04-07 | 6.060 | 7.460 | 5.680 | 6.340 | 63.400 | 450,523 |
| 2022-04-06 | 6.000 | 6.900 | 5.700 | 5.720 | 57.200 | 431,672 |
| 2022-04-05 | 5.940 | 7.000 | 5.940 | 6.420 | 64.200 | 145,730 |
| 2022-04-04 | 6.460 | 7.420 | 5.940 | 6.710 | 67.100 | 501,462 |
| 2022-04-01 | 6.340 | 8.000 | 6.000 | 6.720 | 67.200 | 407,768 |
| 2022-03-31 | 6.560 | 7.560 | 6.200 | 6.890 | 68.900 | 276,101 |
| 2022-03-30 | 6.260 | 7.565 | 6.260 | 7.130 | 71.300 | 38,939 |
| 2022-03-29 | 7.900 | 8.000 | 6.180 | 6.180 | 61.800 | 719,355 |
| 2022-03-28 | 6.360 | 7.920 | 5.700 | 7.130 | 71.300 | 428,970 |
| 2022-03-25 | 7.680 | 8.700 | 5.620 | 6.550 | 65.500 | 1,561,851 |
| 2022-03-24 | 7.600 | 7.960 | 6.000 | 6.990 | 69.900 | 80,481 |
| 2022-03-23 | 6.820 | 7.410 | 5.679 | 7.410 | 74.100 | 286,280 |
| 2022-03-22 | 7.960 | 7.980 | 6.560 | 7.270 | 72.700 | 25,098 |
| 2022-03-21 | 6.540 | 7.980 | 6.000 | 6.540 | 65.400 | 10,537 |
| 2022-03-18 | 7.000 | 8.000 | 6.000 | 8.000 | 80.000 | 130,095 |
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.