Nostrum Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.270 | 3.750 | 3.250 | 3.750 | 3.750 | 52,625 |
| 2024-11-28 | 3.348 | 3.625 | 3.271 | 3.625 | 3.625 | 61,235 |
| 2024-11-27 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2024-11-26 | 3.510 | 4.165 | 3.250 | 3.625 | 3.625 | 631,361 |
| 2024-11-25 | 3.610 | 3.900 | 3.610 | 3.900 | 3.900 | 100 |
| 2024-11-22 | 4.260 | 4.260 | 4.010 | 4.010 | 4.010 | 1,000 |
| 2024-11-21 | 3.700 | 4.070 | 3.700 | 4.030 | 4.030 | 59,647 |
| 2024-11-20 | 3.700 | 4.400 | 3.700 | 4.045 | 4.045 | 842 |
| 2024-11-19 | 3.960 | 4.110 | 3.700 | 4.100 | 4.100 | 585,513 |
| 2024-11-18 | 3.600 | 3.925 | 3.600 | 3.925 | 3.925 | 59 |
| 2024-11-15 | 3.700 | 4.390 | 3.700 | 3.870 | 3.870 | 6,883 |
| 2024-11-14 | 3.700 | 4.045 | 3.700 | 4.045 | 4.045 | 41 |
| 2024-11-13 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2024-11-12 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2024-11-11 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2024-11-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-11-07 | 4.015 | 4.015 | 4.015 | 4.015 | 4.015 | 0 |
| 2024-11-06 | 4.000 | 4.197 | 3.665 | 3.945 | 3.945 | 15,805 |
| 2024-11-05 | 4.400 | 4.400 | 3.945 | 3.945 | 3.945 | 800 |
| 2024-11-04 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 4,847 |
| 2024-11-01 | 3.500 | 3.945 | 3.500 | 3.945 | 3.945 | 74 |
| 2024-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-30 | 3.660 | 3.810 | 3.500 | 3.580 | 3.580 | 53,891 |
| 2024-10-29 | 3.580 | 3.885 | 3.580 | 3.885 | 3.885 | 100 |
| 2024-10-28 | 3.500 | 3.885 | 3.500 | 3.885 | 3.885 | 11 |
| 2024-10-25 | 3.885 | 3.885 | 3.885 | 3.885 | 3.885 | 0 |
| 2024-10-24 | 3.500 | 4.148 | 3.500 | 3.885 | 3.885 | 28,775 |
| 2024-10-23 | 3.500 | 3.890 | 3.500 | 3.890 | 3.890 | 9 |
| 2024-10-22 | 3.500 | 3.895 | 3.500 | 3.895 | 3.895 | 12 |
| 2024-10-21 | 4.180 | 4.180 | 3.500 | 3.905 | 3.905 | 1,524 |
| 2024-10-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-10-17 | 3.500 | 4.256 | 3.500 | 3.950 | 3.950 | 57,527 |
| 2024-10-16 | 3.900 | 4.256 | 3.500 | 3.950 | 3.950 | 35,361 |
| 2024-10-15 | 4.284 | 4.284 | 3.580 | 3.900 | 3.900 | 1,398 |
| 2024-10-14 | 4.197 | 4.197 | 3.915 | 3.915 | 3.915 | 29,066 |
| 2024-10-11 | 4.207 | 4.207 | 3.560 | 3.945 | 3.945 | 5,555 |
| 2024-10-10 | 3.560 | 3.945 | 3.560 | 3.945 | 3.945 | 60 |
| 2024-10-09 | 4.210 | 4.248 | 3.945 | 3.945 | 3.945 | 12,802 |
| 2024-10-08 | 3.650 | 4.110 | 3.650 | 3.835 | 3.835 | 2,900 |
| 2024-10-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-10-04 | 3.500 | 4.256 | 3.500 | 3.950 | 3.950 | 1,217 |
| 2024-10-03 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 0 |
| 2024-10-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-10-01 | 3.610 | 3.950 | 3.610 | 3.950 | 3.950 | 70,000 |
| 2024-09-30 | 4.267 | 4.267 | 4.005 | 4.005 | 4.005 | 620 |
| 2024-09-27 | 3.890 | 4.015 | 3.510 | 4.015 | 4.015 | 69,268 |
| 2024-09-26 | 3.510 | 3.930 | 3.510 | 3.930 | 3.930 | 159 |
| 2024-09-25 | 4.200 | 4.200 | 3.510 | 3.955 | 3.955 | 3,810,379 |
| 2024-09-24 | 3.800 | 4.000 | 3.500 | 3.750 | 3.750 | 53,026 |
| 2024-09-23 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 60,100 |
| 2024-09-20 | 4.306 | 4.306 | 3.810 | 4.105 | 4.105 | 24,704 |
| 2024-09-19 | 4.400 | 4.400 | 3.810 | 3.905 | 3.905 | 54,620 |
| 2024-09-18 | 3.800 | 4.105 | 3.800 | 4.105 | 4.105 | 4,026 |
| 2024-09-17 | 3.810 | 4.300 | 3.810 | 4.050 | 4.050 | 1,657 |
| 2024-09-16 | 4.400 | 4.400 | 3.875 | 4.100 | 4.100 | 26,628 |
| 2024-09-13 | 4.200 | 4.200 | 3.888 | 4.200 | 4.200 | 1,001 |
| 2024-09-12 | 4.271 | 4.271 | 4.205 | 4.205 | 4.205 | 5,000 |
| 2024-09-11 | 4.400 | 4.400 | 3.800 | 4.000 | 4.000 | 67,115 |
| 2024-09-10 | 4.140 | 4.390 | 3.810 | 4.265 | 4.265 | 3,566 |
| 2024-09-09 | 4.300 | 4.300 | 4.045 | 4.045 | 4.045 | 755 |
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.