Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.260 | 3.570 | 3.260 | 3.570 | 3.570 | 2 |
| 2025-11-10 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 1,341 |
| 2025-11-07 | 3.900 | 3.900 | 3.260 | 3.580 | 3.580 | 2,877 |
| 2025-11-06 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 5,017 |
| 2025-11-05 | 3.260 | 3.862 | 3.260 | 3.580 | 3.580 | 25,970 |
| 2025-11-04 | 3.900 | 3.900 | 3.580 | 3.580 | 3.580 | 145 |
| 2025-11-03 | 3.260 | 3.900 | 3.260 | 3.580 | 3.580 | 2,299 |
| 2025-10-31 | 3.324 | 3.830 | 3.324 | 3.580 | 3.580 | 83,281 |
| 2025-10-30 | 3.900 | 3.900 | 3.580 | 3.580 | 3.580 | 127 |
| 2025-10-29 | 3.260 | 3.900 | 3.260 | 3.580 | 3.580 | 800 |
| 2025-10-28 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 253 |
| 2025-10-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-10-24 | 3.900 | 3.900 | 3.260 | 3.570 | 3.570 | 322 |
| 2025-10-23 | 3.900 | 3.900 | 3.260 | 3.570 | 3.570 | 5,827 |
| 2025-10-22 | 3.900 | 3.900 | 3.580 | 3.580 | 3.580 | 497 |
| 2025-10-21 | 3.830 | 3.900 | 3.260 | 3.580 | 3.580 | 5,936 |
| 2025-10-20 | 3.260 | 3.900 | 3.260 | 3.580 | 3.580 | 26,085 |
| 2025-10-17 | 3.260 | 3.900 | 3.260 | 3.580 | 3.580 | 1,167 |
| 2025-10-16 | 3.260 | 3.900 | 3.260 | 3.580 | 3.580 | 373 |
| 2025-10-15 | 3.260 | 3.900 | 3.260 | 3.580 | 3.580 | 1,568 |
| 2025-10-14 | 3.288 | 3.540 | 3.180 | 3.540 | 3.540 | 51,000 |
| 2025-10-13 | 3.800 | 3.900 | 3.180 | 3.540 | 3.540 | 25,011 |
| 2025-10-10 | 3.270 | 3.900 | 3.200 | 3.550 | 3.550 | 1,726 |
| 2025-10-09 | 3.200 | 3.900 | 3.180 | 3.540 | 3.540 | 4,978 |
| 2025-10-08 | 3.900 | 3.900 | 3.180 | 3.540 | 3.540 | 6,893 |
| 2025-10-07 | 3.180 | 3.900 | 3.180 | 3.540 | 3.540 | 62,804 |
| 2025-10-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-10-03 | 3.180 | 3.880 | 3.180 | 3.530 | 3.530 | 267 |
| 2025-10-02 | 3.180 | 3.880 | 3.180 | 3.530 | 3.530 | 1,734 |
| 2025-10-01 | 3.803 | 3.880 | 3.530 | 3.530 | 3.530 | 2,967 |
| 2025-09-30 | 3.180 | 3.880 | 3.180 | 3.530 | 3.530 | 3,467 |
| 2025-09-29 | 3.880 | 3.880 | 3.180 | 3.530 | 3.530 | 27,310 |
| 2025-09-26 | 3.880 | 3.880 | 3.140 | 3.520 | 3.520 | 38,742 |
| 2025-09-25 | 3.880 | 3.880 | 3.160 | 3.510 | 3.510 | 1,538 |
| 2025-09-24 | 3.160 | 3.880 | 3.160 | 3.520 | 3.520 | 51,245 |
| 2025-09-23 | 3.160 | 3.900 | 3.160 | 3.530 | 3.530 | 2,142 |
| 2025-09-22 | 3.160 | 3.900 | 3.160 | 3.530 | 3.530 | 46,833 |
| 2025-09-19 | 3.880 | 3.900 | 3.160 | 3.530 | 3.530 | 1,039 |
| 2025-09-18 | 3.120 | 3.900 | 3.120 | 3.510 | 3.510 | 4,985 |
| 2025-09-17 | 3.120 | 3.900 | 3.120 | 3.530 | 3.530 | 698 |
| 2025-09-16 | 3.120 | 3.880 | 3.120 | 3.520 | 3.520 | 79,587 |
| 2025-09-15 | 3.865 | 3.865 | 3.500 | 3.500 | 3.500 | 258 |
| 2025-09-12 | 3.980 | 4.000 | 3.120 | 3.520 | 3.520 | 10,949 |
| 2025-09-11 | 3.885 | 3.980 | 3.120 | 3.570 | 3.570 | 8,839 |
| 2025-09-10 | 3.120 | 4.000 | 3.120 | 3.580 | 3.580 | 12,619 |
| 2025-09-09 | 3.980 | 3.980 | 3.020 | 3.530 | 3.530 | 45,640 |
| 2025-09-08 | 3.300 | 3.980 | 3.020 | 3.520 | 3.520 | 19,568 |
| 2025-09-05 | 3.980 | 3.980 | 3.040 | 3.530 | 3.530 | 104,216 |
| 2025-09-04 | 3.280 | 4.000 | 3.000 | 3.510 | 3.510 | 209,830 |
| 2025-09-03 | 3.000 | 3.300 | 3.000 | 3.150 | 3.150 | 8,521 |
| 2025-09-02 | 3.300 | 3.500 | 3.000 | 3.500 | 3.500 | 256,309 |
| 2025-09-01 | 3.980 | 3.980 | 3.000 | 3.160 | 3.160 | 77,244 |
| 2025-08-29 | 3.500 | 3.980 | 3.000 | 3.490 | 3.490 | 18,478 |
| 2025-08-28 | 3.000 | 3.250 | 3.000 | 3.250 | 3.250 | 897 |
| 2025-08-27 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 7,327 |
| 2025-08-26 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 1,156 |
| 2025-08-22 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 456 |
| 2025-08-21 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 35 |
| 2025-08-20 | 3.480 | 3.480 | 3.240 | 3.240 | 3.240 | 63 |
| 2025-08-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
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.