Nostrum Oil & Gas Plc NOG
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 0,8000+0,05 (+%6,67)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |