Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 3.180 | 3.180 | 3.000 | 3.090 | 3.090 | 2,228 |
| 2025-05-23 | 3.040 | 3.720 | 3.000 | 3.090 | 3.090 | 120,422 |
| 2025-05-22 | 3.000 | 3.369 | 3.000 | 3.000 | 3.000 | 644,087 |
| 2025-05-21 | 3.780 | 3.780 | 3.020 | 3.400 | 3.400 | 1,142 |
| 2025-05-20 | 3.780 | 3.780 | 3.020 | 3.340 | 3.340 | 78,561 |
| 2025-05-19 | 4.000 | 4.000 | 3.000 | 3.390 | 3.390 | 84,140 |
| 2025-05-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-05-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-05-14 | 4.000 | 4.100 | 3.560 | 3.560 | 3.560 | 155,271 |
| 2025-05-13 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 899 |
| 2025-05-12 | 4.000 | 4.158 | 4.000 | 4.050 | 4.050 | 32,078 |
| 2025-05-09 | 4.020 | 5.400 | 4.000 | 4.710 | 4.710 | 4,861 |
| 2025-05-08 | 4.020 | 5.350 | 4.020 | 4.660 | 4.660 | 747 |
| 2025-05-07 | 5.400 | 5.400 | 4.020 | 4.710 | 4.710 | 8,526 |
| 2025-05-06 | 5.400 | 5.400 | 4.020 | 4.710 | 4.710 | 8,428 |
| 2025-05-02 | 5.400 | 5.400 | 4.000 | 4.560 | 4.560 | 69,733 |
| 2025-05-01 | 4.020 | 5.050 | 4.020 | 4.710 | 4.710 | 449 |
| 2025-04-30 | 5.050 | 5.050 | 4.020 | 4.535 | 4.535 | 7,479 |
| 2025-04-29 | 4.020 | 5.050 | 4.020 | 4.535 | 4.535 | 883 |
| 2025-04-28 | 4.123 | 5.050 | 4.020 | 4.535 | 4.535 | 8,568 |
| 2025-04-25 | 4.020 | 5.100 | 4.020 | 4.560 | 4.560 | 3,314 |
| 2025-04-24 | 5.050 | 5.100 | 4.020 | 4.535 | 4.535 | 86,930 |
| 2025-04-23 | 4.360 | 5.100 | 4.000 | 4.360 | 4.360 | 133,153 |
| 2025-04-22 | 5.100 | 5.100 | 4.020 | 4.380 | 4.380 | 487,893 |
| 2025-04-17 | 4.920 | 5.100 | 3.228 | 4.535 | 4.535 | 217,526 |
| 2025-04-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 71,128 |
| 2025-04-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-14 | 4.305 | 4.305 | 4.010 | 4.010 | 4.010 | 50,785 |
| 2025-04-11 | 4.500 | 4.500 | 3.150 | 3.750 | 3.750 | 13,666 |
| 2025-04-10 | 5.000 | 5.000 | 3.060 | 4.500 | 4.500 | 227,344 |
| 2025-04-09 | 3.480 | 4.020 | 3.040 | 4.020 | 4.020 | 853,561 |
| 2025-04-08 | 3.020 | 3.230 | 3.020 | 3.230 | 3.230 | 3,568 |
| 2025-04-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-04 | 3.452 | 3.452 | 3.068 | 3.260 | 3.260 | 77,326 |
| 2025-04-03 | 3.000 | 3.250 | 3.000 | 3.250 | 3.250 | 106,164 |
| 2025-04-02 | 3.000 | 3.240 | 3.000 | 3.240 | 3.240 | 104,438 |
| 2025-04-01 | 3.000 | 3.250 | 2.500 | 3.250 | 3.250 | 209,467 |
| 2025-03-31 | 3.070 | 3.140 | 3.070 | 3.105 | 3.105 | 31,885 |
| 2025-03-28 | 3.130 | 3.130 | 3.070 | 3.070 | 3.070 | 6,921 |
| 2025-03-27 | 3.000 | 3.130 | 3.000 | 3.065 | 3.065 | 14,127 |
| 2025-03-26 | 3.020 | 3.130 | 3.000 | 3.065 | 3.065 | 5,796 |
| 2025-03-25 | 3.140 | 3.140 | 3.000 | 3.070 | 3.070 | 6,996 |
| 2025-03-24 | 3.010 | 3.140 | 3.010 | 3.075 | 3.075 | 153,948 |
| 2025-03-21 | 2.996 | 3.010 | 2.530 | 3.005 | 3.005 | 35,486 |
| 2025-03-20 | 3.140 | 3.140 | 2.835 | 2.835 | 2.835 | 317 |
| 2025-03-19 | 2.530 | 3.140 | 2.530 | 2.830 | 2.830 | 17,831 |
| 2025-03-18 | 3.140 | 3.140 | 2.530 | 2.830 | 2.830 | 15,019 |
| 2025-03-17 | 3.140 | 3.140 | 2.561 | 2.825 | 2.825 | 43,024 |
| 2025-03-14 | 2.800 | 3.140 | 2.530 | 2.825 | 2.825 | 40,399 |
| 2025-03-13 | 3.040 | 3.090 | 2.800 | 3.050 | 3.050 | 3,881 |
| 2025-03-12 | 3.000 | 3.140 | 2.800 | 2.970 | 2.970 | 225,125 |
| 2025-03-11 | 3.010 | 3.075 | 3.000 | 3.075 | 3.075 | 1,033 |
| 2025-03-10 | 3.750 | 3.990 | 3.010 | 3.505 | 3.505 | 27,495 |
| 2025-03-07 | 3.010 | 3.990 | 3.010 | 3.510 | 3.510 | 10,196 |
| 2025-03-06 | 3.730 | 3.730 | 3.010 | 3.370 | 3.370 | 14,708 |
| 2025-03-05 | 3.010 | 3.730 | 3.010 | 3.010 | 3.010 | 18,149 |
| 2025-03-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-03-03 | 3.010 | 3.730 | 3.010 | 3.370 | 3.370 | 2,662 |
| 2025-02-28 | 3.010 | 3.590 | 3.010 | 3.500 | 3.500 | 2,097 |
| 2025-02-27 | 3.590 | 3.590 | 3.010 | 3.370 | 3.370 | 20,806 |
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.