Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.010 | 3.590 | 3.010 | 3.500 | 3.500 | 6,565 |
| 2025-02-25 | 3.600 | 3.600 | 3.010 | 3.500 | 3.500 | 9,528 |
| 2025-02-24 | 3.590 | 3.590 | 3.010 | 3.500 | 3.500 | 38,509 |
| 2025-02-21 | 3.010 | 3.590 | 3.010 | 3.500 | 3.500 | 50,838 |
| 2025-02-20 | 3.410 | 3.500 | 3.010 | 3.250 | 3.250 | 292,748 |
| 2025-02-19 | 2.820 | 3.456 | 2.820 | 3.060 | 3.060 | 8,495 |
| 2025-02-18 | 2.750 | 3.500 | 2.750 | 3.125 | 3.125 | 19,130 |
| 2025-02-17 | 3.240 | 3.500 | 2.660 | 3.050 | 3.050 | 36,794 |
| 2025-02-14 | 3.300 | 3.300 | 2.600 | 2.950 | 2.950 | 11,125 |
| 2025-02-13 | 3.500 | 3.500 | 2.600 | 2.995 | 2.995 | 73,505 |
| 2025-02-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-02-11 | 2.510 | 2.850 | 2.510 | 2.850 | 2.850 | 819 |
| 2025-02-10 | 2.990 | 3.280 | 2.700 | 2.985 | 2.985 | 67,864 |
| 2025-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-02-06 | 3.500 | 3.500 | 2.500 | 2.805 | 2.805 | 4,226 |
| 2025-02-05 | 2.690 | 2.890 | 2.500 | 2.800 | 2.800 | 1,541,026 |
| 2025-02-04 | 2.740 | 2.990 | 2.610 | 2.655 | 2.655 | 200,250 |
| 2025-02-03 | 2.990 | 3.000 | 2.500 | 2.750 | 2.750 | 586,018 |
| 2025-01-31 | 2.600 | 3.350 | 2.600 | 2.800 | 2.800 | 23,922 |
| 2025-01-30 | 2.600 | 3.050 | 2.500 | 3.050 | 3.050 | 1,004,933 |
| 2025-01-29 | 3.000 | 3.300 | 2.400 | 2.745 | 2.745 | 1,620,298 |
| 2025-01-28 | 2.600 | 3.140 | 2.600 | 2.865 | 2.865 | 4,026 |
| 2025-01-27 | 3.100 | 3.100 | 2.600 | 2.850 | 2.850 | 23,088 |
| 2025-01-24 | 2.650 | 3.100 | 2.600 | 2.850 | 2.850 | 108,071 |
| 2025-01-23 | 3.180 | 3.180 | 2.510 | 2.840 | 2.840 | 6,081 |
| 2025-01-22 | 2.620 | 3.300 | 2.500 | 2.895 | 2.895 | 59,402 |
| 2025-01-21 | 2.650 | 3.500 | 2.500 | 3.000 | 3.000 | 65,500 |
| 2025-01-20 | 3.620 | 3.620 | 2.510 | 2.860 | 2.860 | 117,612 |
| 2025-01-17 | 2.600 | 3.608 | 2.600 | 3.295 | 3.295 | 30,220 |
| 2025-01-16 | 3.000 | 3.255 | 2.500 | 3.255 | 3.255 | 545,395 |
| 2025-01-15 | 2.510 | 3.250 | 2.510 | 3.250 | 3.250 | 9 |
| 2025-01-14 | 2.510 | 3.250 | 2.510 | 3.250 | 3.250 | 481 |
| 2025-01-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-10 | 3.575 | 3.575 | 3.040 | 3.040 | 3.040 | 2,922 |
| 2025-01-09 | 3.535 | 3.535 | 3.280 | 3.280 | 3.280 | 4,000 |
| 2025-01-08 | 3.039 | 3.039 | 2.825 | 2.825 | 2.825 | 700 |
| 2025-01-07 | 2.710 | 3.190 | 2.620 | 2.905 | 2.905 | 3,577 |
| 2025-01-06 | 3.244 | 3.300 | 2.500 | 2.905 | 2.905 | 30,839 |
| 2025-01-03 | 3.490 | 3.490 | 2.500 | 3.000 | 3.000 | 44,446 |
| 2025-01-02 | 2.500 | 3.500 | 2.500 | 3.500 | 3.500 | 62,770 |
| 2024-12-31 | 3.290 | 3.290 | 2.500 | 2.895 | 2.895 | 50,712 |
| 2024-12-30 | 3.300 | 3.490 | 2.995 | 2.995 | 2.995 | 45,652 |
| 2024-12-27 | 3.180 | 3.490 | 2.500 | 3.005 | 3.005 | 14,517 |
| 2024-12-24 | 2.895 | 2.895 | 2.895 | 2.895 | 2.895 | 0 |
| 2024-12-23 | 3.500 | 3.500 | 2.995 | 2.995 | 2.995 | 13,540 |
| 2024-12-20 | 3.300 | 3.300 | 2.510 | 3.005 | 3.005 | 435 |
| 2024-12-19 | 2.500 | 3.150 | 2.500 | 3.000 | 3.000 | 16,039 |
| 2024-12-18 | 2.800 | 2.884 | 2.500 | 2.645 | 2.645 | 134,130 |
| 2024-12-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-12-16 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 1,686 |
| 2024-12-13 | 2.810 | 2.980 | 2.550 | 2.695 | 2.695 | 3,018,496 |
| 2024-12-12 | 3.400 | 3.490 | 2.550 | 2.750 | 2.750 | 2,528,808 |
| 2024-12-11 | 2.980 | 3.300 | 2.980 | 3.095 | 3.095 | 572,615 |
| 2024-12-10 | 3.000 | 3.490 | 2.508 | 2.995 | 2.995 | 360,793 |
| 2024-12-09 | 3.000 | 3.505 | 3.000 | 3.505 | 3.505 | 549 |
| 2024-12-06 | 3.805 | 3.805 | 3.805 | 3.805 | 3.805 | 0 |
| 2024-12-05 | 4.070 | 4.112 | 3.000 | 3.695 | 3.695 | 25,766 |
| 2024-12-04 | 3.000 | 3.705 | 3.000 | 3.705 | 3.705 | 302 |
| 2024-12-03 | 3.000 | 3.530 | 3.000 | 3.530 | 3.530 | 105 |
| 2024-12-02 | 4.250 | 4.250 | 3.695 | 3.695 | 3.695 | 200 |
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.