Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 6.763 | 7.980 | 6.500 | 6.860 | 68.600 | 80,228 |
| 2022-03-16 | 8.500 | 9.200 | 7.000 | 7.970 | 79.700 | 535,357 |
| 2022-03-15 | 6.500 | 7.600 | 6.000 | 7.110 | 71.100 | 289,884 |
| 2022-03-14 | 7.200 | 9.000 | 6.760 | 6.900 | 69.000 | 973,390 |
| 2022-03-11 | 6.200 | 7.200 | 6.000 | 6.600 | 66.000 | 4,909 |
| 2022-03-10 | 6.700 | 6.700 | 5.996 | 6.350 | 63.500 | 30,583 |
| 2022-03-09 | 6.800 | 6.880 | 6.000 | 6.400 | 64.000 | 88,863 |
| 2022-03-08 | 7.000 | 7.500 | 5.315 | 6.150 | 61.500 | 73,660 |
| 2022-03-07 | 6.320 | 7.000 | 5.400 | 6.200 | 62.000 | 30,872 |
| 2022-03-04 | 5.400 | 6.900 | 5.400 | 6.150 | 61.500 | 97,142 |
| 2022-03-03 | 6.679 | 6.679 | 5.755 | 6.100 | 61.000 | 4,131 |
| 2022-03-02 | 6.040 | 6.250 | 5.700 | 6.250 | 62.500 | 2,767 |
| 2022-03-01 | 7.210 | 7.300 | 5.400 | 6.200 | 62.000 | 24,577 |
| 2022-02-28 | 7.100 | 7.380 | 5.680 | 7.100 | 71.000 | 20,861 |
| 2022-02-25 | 5.400 | 6.920 | 5.400 | 6.300 | 63.000 | 12,101 |
| 2022-02-24 | 6.920 | 7.000 | 5.385 | 6.300 | 63.000 | 85,641 |
| 2022-02-23 | 5.500 | 6.920 | 5.500 | 6.150 | 61.500 | 208,717 |
| 2022-02-22 | 5.300 | 6.500 | 5.092 | 5.750 | 57.500 | 23,165 |
| 2022-02-21 | 7.000 | 7.000 | 5.927 | 6.500 | 65.000 | 14,274 |
| 2022-02-18 | 6.200 | 7.000 | 5.300 | 6.150 | 61.500 | 596,002 |
| 2022-02-17 | 5.600 | 6.800 | 5.360 | 6.500 | 65.000 | 590,472 |
| 2022-02-16 | 6.500 | 6.521 | 5.000 | 5.550 | 55.500 | 9,291 |
| 2022-02-15 | 4.000 | 6.300 | 4.000 | 4.600 | 46.000 | 32,564 |
| 2022-02-14 | 7.000 | 7.000 | 5.800 | 6.100 | 61.000 | 70,132 |
| 2022-02-11 | 5.700 | 6.800 | 5.000 | 5.400 | 54.000 | 348,133 |
| 2022-02-10 | 5.700 | 7.000 | 5.700 | 5.750 | 57.500 | 62,858 |
| 2022-02-09 | 7.000 | 7.200 | 5.740 | 7.000 | 70.000 | 63,661 |
| 2022-02-08 | 5.900 | 5.900 | 5.700 | 5.700 | 57.000 | 142,580 |
| 2022-02-07 | 6.100 | 7.400 | 5.700 | 6.100 | 61.000 | 14,327 |
| 2022-02-04 | 6.100 | 7.072 | 6.100 | 6.810 | 68.100 | 61,309 |
| 2022-02-03 | 6.000 | 7.480 | 5.600 | 6.440 | 64.400 | 17,723 |
| 2022-02-02 | 6.920 | 6.920 | 6.820 | 6.820 | 68.200 | 12,621 |
| 2022-02-01 | 7.400 | 7.480 | 6.260 | 7.100 | 71.000 | 504,030 |
| 2022-01-31 | 7.125 | 7.125 | 6.950 | 6.950 | 69.500 | 13,798 |
| 2022-01-28 | 6.075 | 7.523 | 6.075 | 7.050 | 70.500 | 27,071 |
| 2022-01-27 | 7.125 | 7.125 | 6.075 | 6.750 | 67.500 | 26,508 |
| 2022-01-26 | 6.900 | 6.900 | 6.900 | 6.900 | 69.000 | 0 |
| 2022-01-25 | 6.750 | 6.750 | 6.750 | 6.750 | 67.500 | 0 |
| 2022-01-24 | 7.000 | 7.000 | 6.075 | 7.000 | 70.000 | 15,108 |
| 2022-01-21 | 5.500 | 7.275 | 5.500 | 7.050 | 70.500 | 557,966 |
| 2022-01-20 | 7.400 | 7.460 | 5.520 | 5.520 | 55.200 | 71,568 |
| 2022-01-19 | 5.500 | 5.500 | 5.500 | 5.500 | 55.000 | 47,900 |
| 2022-01-18 | 7.500 | 7.500 | 5.600 | 7.500 | 75.000 | 5,414 |
| 2022-01-17 | 5.700 | 6.900 | 5.500 | 5.500 | 55.000 | 16,742 |
| 2022-01-14 | 5.800 | 7.750 | 5.650 | 6.900 | 69.000 | 371,352 |
| 2022-01-13 | 5.700 | 6.700 | 5.700 | 5.740 | 57.400 | 222,137 |
| 2022-01-12 | 6.600 | 7.206 | 6.050 | 6.050 | 60.500 | 34,545 |
| 2022-01-11 | 5.540 | 7.206 | 5.540 | 6.760 | 67.600 | 6,807 |
| 2022-01-10 | 5.320 | 7.080 | 5.320 | 6.750 | 67.500 | 60,038 |
| 2022-01-07 | 6.520 | 6.520 | 5.500 | 6.510 | 65.100 | 4,773 |
| 2022-01-06 | 6.300 | 7.640 | 4.760 | 6.700 | 67.000 | 658,782 |
| 2022-01-05 | 7.800 | 7.880 | 6.015 | 6.500 | 65.000 | 206,787 |
| 2022-01-04 | 6.900 | 7.000 | 6.900 | 7.000 | 70.000 | 251 |
| 2021-12-31 | 8.000 | 8.000 | 6.310 | 6.310 | 63.100 | 57,898 |
| 2021-12-30 | 5.500 | 7.316 | 5.500 | 6.320 | 63.200 | 82,598 |
| 2021-12-29 | 7.000 | 7.407 | 4.300 | 5.500 | 55.000 | 1,147,857 |
| 2021-12-24 | 5.000 | 7.500 | 5.000 | 6.950 | 69.500 | 255,387 |
| 2021-12-23 | 6.500 | 7.000 | 6.000 | 6.000 | 60.000 | 96,171 |
| 2021-12-22 | 4.620 | 5.880 | 4.620 | 5.575 | 55.750 | 5,001 |
| 2021-12-21 | 4.000 | 6.000 | 2.815 | 4.500 | 45.000 | 192,595 |
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.