Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.480 | 3.480 | 3.000 | 3.250 | 3.250 | 1,994 |
| 2025-08-15 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 594 |
| 2025-08-14 | 3.000 | 3.600 | 3.000 | 3.360 | 3.360 | 3,334 |
| 2025-08-13 | 3.280 | 3.580 | 3.000 | 3.280 | 3.280 | 4,586 |
| 2025-08-12 | 3.000 | 3.580 | 3.000 | 3.290 | 3.290 | 201,297 |
| 2025-08-11 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 7,971 |
| 2025-08-08 | 3.020 | 3.960 | 3.020 | 3.500 | 3.500 | 50,660 |
| 2025-08-07 | 3.100 | 3.470 | 3.100 | 3.470 | 3.470 | 20 |
| 2025-08-06 | 3.020 | 3.380 | 3.000 | 3.380 | 3.380 | 396 |
| 2025-08-05 | 3.020 | 3.980 | 3.020 | 3.490 | 3.490 | 788 |
| 2025-08-04 | 3.020 | 3.500 | 3.020 | 3.500 | 3.500 | 6,133 |
| 2025-08-01 | 3.960 | 3.960 | 3.500 | 3.500 | 3.500 | 5,158 |
| 2025-07-31 | 3.020 | 3.600 | 3.020 | 3.310 | 3.310 | 2,452 |
| 2025-07-30 | 3.880 | 3.880 | 3.020 | 3.430 | 3.430 | 4,003 |
| 2025-07-29 | 3.880 | 3.880 | 3.000 | 3.440 | 3.440 | 449 |
| 2025-07-28 | 3.020 | 3.780 | 3.000 | 3.340 | 3.340 | 383,972 |
| 2025-07-25 | 3.020 | 3.780 | 3.020 | 3.400 | 3.400 | 2,086 |
| 2025-07-24 | 3.020 | 3.780 | 3.000 | 3.400 | 3.400 | 27,494 |
| 2025-07-23 | 3.020 | 3.420 | 3.020 | 3.420 | 3.420 | 1,038 |
| 2025-07-22 | 3.714 | 3.714 | 3.020 | 3.400 | 3.400 | 842 |
| 2025-07-21 | 3.020 | 3.800 | 3.000 | 3.260 | 3.260 | 404,029 |
| 2025-07-18 | 3.020 | 3.780 | 3.020 | 3.410 | 3.410 | 553 |
| 2025-07-17 | 3.780 | 3.780 | 3.020 | 3.410 | 3.410 | 426 |
| 2025-07-16 | 3.020 | 3.400 | 3.020 | 3.400 | 3.400 | 39,064 |
| 2025-07-15 | 3.020 | 3.800 | 3.000 | 3.400 | 3.400 | 2,567 |
| 2025-07-14 | 3.780 | 3.780 | 3.020 | 3.400 | 3.400 | 1,744 |
| 2025-07-11 | 3.020 | 3.740 | 3.020 | 3.360 | 3.360 | 73,988 |
| 2025-07-10 | 3.098 | 3.410 | 3.098 | 3.410 | 3.410 | 100,000 |
| 2025-07-09 | 3.700 | 3.880 | 3.020 | 3.750 | 3.750 | 154,832 |
| 2025-07-08 | 3.020 | 3.742 | 3.020 | 3.450 | 3.450 | 100,037 |
| 2025-07-07 | 3.020 | 3.450 | 3.020 | 3.450 | 3.450 | 254 |
| 2025-07-04 | 3.220 | 3.742 | 3.020 | 3.550 | 3.550 | 26,896 |
| 2025-07-03 | 3.880 | 3.880 | 3.020 | 3.450 | 3.450 | 28,228 |
| 2025-07-02 | 3.020 | 3.980 | 3.020 | 3.450 | 3.450 | 83,135 |
| 2025-07-01 | 3.800 | 3.980 | 3.020 | 3.500 | 3.500 | 114,047 |
| 2025-06-30 | 3.780 | 3.780 | 3.020 | 3.400 | 3.400 | 20,495 |
| 2025-06-27 | 3.780 | 3.780 | 3.400 | 3.400 | 3.400 | 28,639 |
| 2025-06-26 | 3.200 | 3.780 | 3.020 | 3.380 | 3.380 | 66,302 |
| 2025-06-25 | 3.200 | 3.200 | 3.020 | 3.200 | 3.200 | 18,975 |
| 2025-06-24 | 3.020 | 3.780 | 3.020 | 3.400 | 3.400 | 1,107 |
| 2025-06-23 | 3.400 | 3.780 | 3.020 | 3.400 | 3.400 | 64,810 |
| 2025-06-20 | 3.780 | 3.780 | 3.410 | 3.410 | 3.410 | 1,042 |
| 2025-06-19 | 3.020 | 3.780 | 3.020 | 3.400 | 3.400 | 10,966 |
| 2025-06-18 | 3.800 | 3.800 | 3.020 | 3.400 | 3.400 | 2,046 |
| 2025-06-17 | 3.020 | 3.780 | 3.020 | 3.780 | 3.780 | 255,539 |
| 2025-06-16 | 3.096 | 3.780 | 3.020 | 3.400 | 3.400 | 5,629 |
| 2025-06-13 | 3.780 | 3.780 | 3.020 | 3.400 | 3.400 | 105,792 |
| 2025-06-12 | 3.800 | 3.800 | 3.400 | 3.400 | 3.400 | 271 |
| 2025-06-11 | 3.020 | 3.780 | 3.020 | 3.400 | 3.400 | 30,394 |
| 2025-06-10 | 3.020 | 3.740 | 3.020 | 3.380 | 3.380 | 8,860 |
| 2025-06-09 | 3.096 | 3.400 | 3.020 | 3.400 | 3.400 | 6,292 |
| 2025-06-06 | 3.096 | 3.400 | 3.020 | 3.400 | 3.400 | 483 |
| 2025-06-05 | 3.020 | 3.400 | 3.020 | 3.400 | 3.400 | 47 |
| 2025-06-04 | 3.020 | 3.780 | 3.020 | 3.400 | 3.400 | 504 |
| 2025-06-03 | 3.780 | 3.780 | 3.400 | 3.400 | 3.400 | 121 |
| 2025-06-02 | 3.020 | 3.780 | 3.020 | 3.400 | 3.400 | 123,239 |
| 2025-05-30 | 3.020 | 3.780 | 3.020 | 3.240 | 3.240 | 1,693 |
| 2025-05-29 | 3.780 | 3.780 | 3.020 | 3.250 | 3.250 | 54,152 |
| 2025-05-28 | 3.000 | 3.400 | 3.000 | 3.400 | 3.400 | 2,289,315 |
| 2025-05-27 | 3.180 | 3.180 | 3.000 | 3.090 | 3.090 | 2,228 |
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.