Nostrum Oil & Gas Plc NOG
LSE · United Kingdom · Energy Minerals
GBp 0.8000+0.05 (+6.67%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.75 | -6.25% | GBp 0.75 | GBp 1.00 | GBp 0.60 | 112.39K |
| 2026-09-30 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 1.00 | GBp 1.00 | 110 |
| 2026-09-29 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 1.00 | GBp 1.00 | 180 |
| 2026-09-28 | GBp 0.80 | +3.23% | GBp 0.75 | GBp 1.00 | GBp 0.65 |
| 35.37K |
| 2026-09-25 | GBp 0.77 | +10.71% | GBp 0.75 | GBp 1.00 | GBp 0.77 | 530 |
| 2026-09-24 | GBp 0.70 | -6.67% | GBp 0.75 | GBp 1.00 | GBp 0.60 | 170.35K |
| 2026-09-23 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.97 | 53.23K |
| 2026-09-22 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 1.00 | 48.04K |
| 2026-09-21 | GBp 0.75 | +25.00% | GBp 0.75 | GBp 1.00 | GBp 0.99 | 213.85K |
| 2026-09-18 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.60 | 0 |
| 2026-09-17 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.60 | 0 |
| 2026-09-16 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.60 | 0 |
| 2026-09-15 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 1.00 | GBp 0.69 | 30.89K |
| 2026-09-14 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.67 | GBp 0.67 | 117.62K |
| 2026-09-11 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.67 | GBp 0.50 | 167.23K |
| 2026-09-10 | GBp 0.60 | -7.69% | GBp 0.75 | GBp 0.70 | GBp 0.50 | 1.33M |
| 2026-09-09 | GBp 0.65 | -7.14% | GBp 0.75 | GBp 0.77 | GBp 0.51 | 572.02K |
| 2026-09-08 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.90 | GBp 0.90 | 3.76K |
| 2026-09-07 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 0 |
| 2026-09-04 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 0 |
| 2026-09-03 | GBp 0.70 | -6.67% | GBp 0.75 | GBp 1.00 | GBp 0.65 | 1.12M |
| 2026-09-02 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.94 | GBp 0.94 | 4.50K |
| 2026-09-01 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 393.73K |
| 2026-08-28 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 69.68K |
| 2026-08-27 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 1.00 | 48.93K |
| 2026-08-26 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 1.00 | 5.57K |
| 2026-08-25 | GBp 0.75 | +15.38% | GBp 0.65 | GBp 1.00 | GBp 0.80 | 220.88K |
| 2026-08-24 | GBp 0.65 | -13.33% | GBp 0.65 | GBp 0.82 | GBp 0.50 | 235.68K |
| 2026-08-21 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 72.15K |
| 2026-08-20 | GBp 0.75 | -53.85% | GBp 1.63 | GBp 2.00 | GBp 1.00 | 1.25M |
| 2026-08-19 | GBp 1.63 | -35.00% | GBp 2.00 | GBp 2.50 | GBp 1.50 | 528.60K |
| 2026-08-18 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 1.50 | 23.19K |
| 2026-08-17 | GBp 2.50 | -37.50% | GBp 3.50 | GBp 3.01 | GBp 2.00 | 653.47K |
| 2026-08-14 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 426.57K |
| 2026-08-13 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 1.73K |
| 2026-08-12 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 23.62K |
| 2026-08-11 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 123.18K |
| 2026-08-10 | GBp 4.00 | +11.11% | GBp 4.00 | GBp 4.50 | GBp 3.28 | 135.84K |
| 2026-08-07 | GBp 3.60 | -10.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 109.19K |
| 2026-08-06 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 20.66K |
| 2026-08-05 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 216.97K |
| 2026-08-04 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 3.15K |
| 2026-08-03 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.61 | 104.39K |
| 2026-07-31 | GBp 4.00 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 3.50 | 58.18K |
| 2026-07-30 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 20.21K |
| 2026-07-29 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 2.84K |
| 2026-07-28 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 5.41K |
| 2026-07-27 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 169.16K |
| 2026-07-24 | GBp 4.00 | +14.29% | GBp 3.50 | GBp 4.50 | GBp 3.50 | 147.84K |
| 2026-07-23 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.21 | GBp 3.21 | 24 |
| 2026-07-22 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 2.20K |
| 2026-07-21 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-07-20 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.11 | GBp 3.11 | 20.10K |
| 2026-07-17 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-07-16 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-07-15 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.97 | GBp 3.97 | 1.08K |
| 2026-07-14 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-07-13 | GBp 3.50 | +10.06% | GBp 3.50 | GBp 4.00 | GBp 3.20 | 598.97K |
| 2026-07-10 | GBp 3.18 | -3.05% | GBp 3.50 | GBp 3.18 | GBp 3.00 | 937 |
| 2026-07-09 | GBp 3.28 | -6.29% | GBp 3.50 | GBp 3.28 | GBp 3.21 | 519 |
| 2026-07-08 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.97 | GBp 3.20 | 824 |
| 2026-07-07 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.21 | GBp 3.00 | 14.82K |
| 2026-07-06 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.20 | GBp 3.20 | 6.40K |
| 2026-07-03 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-07-02 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.20 | 7.60K |
| 2026-07-01 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.20 | GBp 3.20 | 2.33K |
| 2026-06-30 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-06-29 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.99 | GBp 3.99 | 1.82K |
| 2026-06-26 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-06-25 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-06-24 | GBp 3.50 | +3.55% | GBp 3.50 | GBp 3.20 | GBp 3.20 | 950 |
| 2026-06-23 | GBp 3.38 | -3.43% | GBp 3.50 | GBp 3.38 | GBp 3.00 | 1.20K |
| 2026-06-22 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 278.63K |
| 2026-06-19 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.20 | GBp 3.20 | 1.36K |
| 2026-06-18 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-06-17 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-06-16 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.25 | GBp 3.25 | 15.51K |
| 2026-06-15 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 4.00 | 101 |
| 2026-06-12 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.00 | GBp 3.00 | 110 |
| 2026-06-11 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 4.00 | 271 |
| 2026-06-10 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-06-09 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.25 | 128.36K |
| 2026-06-08 | GBp 3.50 | +1.16% | GBp 3.50 | GBp 4.00 | GBp 3.21 | 722 |
| 2026-06-05 | GBp 3.46 | -1.14% | GBp 3.50 | GBp 3.50 | GBp 3.46 | 87.87K |
| 2026-06-04 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.99 | GBp 3.20 | 19.30K |
| 2026-06-03 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.25 | GBp 3.25 | 75.00K |
| 2026-06-02 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-06-01 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-05-29 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.00 | GBp 3.00 | 200 |
| 2026-05-28 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 16.27K |