Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 6.000 | 7.000 | 5.914 | 6.500 | 65.000 | 53,016 |
| 2021-12-17 | 6.980 | 7.500 | 6.000 | 6.020 | 60.200 | 273,388 |
| 2021-12-16 | 7.000 | 7.244 | 5.480 | 6.350 | 63.500 | 1,622,384 |
| 2021-12-15 | 7.000 | 7.240 | 7.000 | 7.000 | 70.000 | 1,174 |
| 2021-12-14 | 7.980 | 8.160 | 7.580 | 7.580 | 75.800 | 28,159 |
| 2021-12-13 | 8.180 | 8.180 | 7.108 | 7.560 | 75.600 | 107,281 |
| 2021-12-10 | 8.180 | 8.180 | 8.180 | 8.180 | 81.800 | 198 |
| 2021-12-09 | 7.500 | 8.560 | 7.000 | 7.500 | 75.000 | 264,551 |
| 2021-12-08 | 7.990 | 7.990 | 7.990 | 7.990 | 79.900 | 0 |
| 2021-12-07 | 7.640 | 8.560 | 7.520 | 7.940 | 79.400 | 1,026 |
| 2021-12-06 | 8.000 | 8.520 | 7.640 | 8.090 | 80.900 | 26,626 |
| 2021-12-03 | 7.820 | 8.090 | 7.820 | 8.090 | 80.900 | 5,736 |
| 2021-12-02 | 7.619 | 8.580 | 7.500 | 8.030 | 80.300 | 10,753 |
| 2021-12-01 | 8.100 | 8.680 | 8.100 | 8.100 | 81.000 | 116,491 |
| 2021-11-30 | 7.671 | 8.660 | 7.640 | 8.100 | 81.000 | 145,540 |
| 2021-11-29 | 9.180 | 9.180 | 7.800 | 9.180 | 91.800 | 8,947 |
| 2021-11-26 | 8.700 | 8.800 | 7.800 | 8.800 | 88.000 | 63,124 |
| 2021-11-25 | 8.980 | 8.980 | 8.960 | 8.980 | 89.800 | 55,461 |
| 2021-11-24 | 8.000 | 9.300 | 8.000 | 8.280 | 82.800 | 54,379 |
| 2021-11-23 | 7.900 | 8.600 | 7.900 | 8.300 | 83.000 | 280,480 |
| 2021-11-22 | 7.747 | 8.000 | 7.747 | 8.000 | 80.000 | 100,100 |
| 2021-11-19 | 7.700 | 8.300 | 7.640 | 7.900 | 79.000 | 128,265 |
| 2021-11-18 | 8.000 | 8.200 | 7.713 | 7.900 | 79.000 | 11,501 |
| 2021-11-17 | 7.900 | 8.300 | 7.500 | 7.500 | 75.000 | 111,711 |
| 2021-11-16 | 8.000 | 8.402 | 7.800 | 8.050 | 80.500 | 871,965 |
| 2021-11-15 | 7.840 | 8.280 | 7.200 | 7.750 | 77.500 | 4,482 |
| 2021-11-12 | 7.800 | 8.280 | 7.500 | 7.800 | 78.000 | 65,561 |
| 2021-11-11 | 7.780 | 7.800 | 7.300 | 7.550 | 75.500 | 7,332 |
| 2021-11-10 | 7.500 | 7.980 | 6.700 | 7.450 | 74.500 | 18,246 |
| 2021-11-09 | 7.200 | 7.980 | 6.500 | 7.850 | 78.500 | 77,666 |
| 2021-11-08 | 7.200 | 8.560 | 6.780 | 7.710 | 77.100 | 397,338 |
| 2021-11-05 | 7.860 | 8.580 | 7.300 | 7.400 | 74.000 | 191,971 |
| 2021-11-04 | 7.800 | 8.000 | 7.500 | 7.800 | 78.000 | 233,982 |
| 2021-11-03 | 7.900 | 8.680 | 7.740 | 8.000 | 80.000 | 27,593 |
| 2021-11-02 | 8.000 | 8.000 | 7.840 | 7.910 | 79.100 | 44,732 |
| 2021-11-01 | 8.100 | 8.799 | 8.100 | 8.100 | 81.000 | 628 |
| 2021-10-29 | 8.860 | 8.940 | 7.820 | 8.310 | 83.100 | 54,264 |
| 2021-10-28 | 8.320 | 8.600 | 7.700 | 8.060 | 80.600 | 19,549 |
| 2021-10-27 | 8.520 | 8.520 | 7.775 | 8.100 | 81.000 | 53,731 |
| 2021-10-26 | 8.660 | 8.980 | 7.800 | 8.300 | 83.000 | 7,078 |
| 2021-10-25 | 8.000 | 9.200 | 7.800 | 8.450 | 84.500 | 231,947 |
| 2021-10-22 | 8.500 | 8.500 | 7.740 | 8.050 | 80.500 | 447,709 |
| 2021-10-21 | 8.575 | 8.600 | 8.240 | 8.420 | 84.200 | 7,955 |
| 2021-10-20 | 8.600 | 8.600 | 8.200 | 8.200 | 82.000 | 38,897 |
| 2021-10-19 | 8.800 | 9.480 | 8.100 | 8.600 | 86.000 | 247,573 |
| 2021-10-18 | 9.400 | 9.460 | 8.100 | 9.400 | 94.000 | 14,701 |
| 2021-10-15 | 9.320 | 9.320 | 9.026 | 9.170 | 91.700 | 15,199 |
| 2021-10-14 | 9.200 | 9.440 | 8.400 | 8.790 | 87.900 | 2,224 |
← NewerPage 21 of 21 · 1,248 trading days
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.