LSE - Delayed Quote GBp

Nostrum Oil & Gas PLC (NOG.L)

5.73 +0.44 (+8.32%)
At close: April 26 at 1:23 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.58 5.58 5.16 5.73 5.73 1,088
Apr 25, 2024 5.49 5.49 5.49 5.29 5.29 21,000
Apr 24, 2024 5.00 5.00 5.00 5.29 5.29 42
Apr 23, 2024 5.00 5.00 5.00 5.29 5.29 443
Apr 22, 2024 5.00 5.03 5.00 5.29 5.29 2,922
Apr 19, 2024 5.53 5.53 5.53 5.53 5.53 -
Apr 18, 2024 5.12 5.12 5.12 5.53 5.53 4,023
Apr 17, 2024 5.49 5.49 5.49 5.49 5.49 -
Apr 16, 2024 6.00 6.00 5.19 5.49 5.49 117
Apr 15, 2024 6.20 6.20 5.14 5.64 5.64 4,155
Apr 12, 2024 6.16 6.16 5.14 5.65 5.65 25,632
Apr 11, 2024 5.64 5.64 5.64 5.64 5.64 -
Apr 10, 2024 6.20 6.26 5.00 5.64 5.64 29,061
Apr 9, 2024 5.00 5.00 5.00 5.65 5.65 1,255
Apr 8, 2024 5.59 5.59 5.59 5.64 5.64 2,100
Apr 5, 2024 6.28 6.28 6.28 5.89 5.89 1,000
Apr 4, 2024 6.60 7.16 6.60 6.34 6.34 41,333
Apr 3, 2024 6.36 6.36 6.36 6.01 6.01 5,361
Apr 2, 2024 5.94 5.94 5.94 5.94 5.94 -
Mar 28, 2024 6.40 6.40 6.36 6.22 6.22 5,001
Mar 27, 2024 5.90 5.90 5.90 5.90 5.90 -
Mar 26, 2024 6.25 6.25 5.75 5.90 5.90 5,706
Mar 25, 2024 6.45 6.45 5.75 6.03 6.03 7,707
Mar 22, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 21, 2024 5.70 6.25 5.70 5.75 5.75 98,809
Mar 20, 2024 6.55 6.55 5.85 6.13 6.13 8,039
Mar 19, 2024 6.00 6.88 5.60 6.10 6.10 27,202
Mar 18, 2024 6.05 6.05 6.00 6.30 6.30 40,000
Mar 15, 2024 6.10 6.10 6.10 6.40 6.40 19
Mar 14, 2024 6.10 6.10 6.10 6.63 6.63 1
Mar 13, 2024 6.60 7.15 6.60 6.70 6.70 66,295
Mar 12, 2024 6.30 6.30 6.15 6.45 6.45 83
Mar 11, 2024 7.15 7.15 7.15 6.75 6.75 21
Mar 8, 2024 7.15 7.15 6.35 6.65 6.65 2
Mar 7, 2024 6.35 6.50 6.30 6.60 6.60 90,891
Mar 6, 2024 6.30 6.90 6.30 6.63 6.63 7,770
Mar 5, 2024 7.20 7.20 6.53 6.82 6.82 3,653
Mar 4, 2024 7.10 7.10 7.10 6.78 6.78 2,109
Mar 1, 2024 6.34 6.34 6.34 6.75 6.75 6,508
Feb 29, 2024 7.35 7.35 6.65 6.72 6.72 1,968
Feb 28, 2024 7.25 7.25 6.15 6.72 6.72 3,146
Feb 27, 2024 7.18 7.18 7.18 7.18 7.18 -
Feb 26, 2024 7.39 7.39 7.39 6.82 6.82 16,006
Feb 23, 2024 6.80 6.80 6.80 6.80 6.80 -
Feb 22, 2024 7.20 7.20 7.20 7.20 7.20 -
Feb 21, 2024 7.45 7.50 7.45 6.95 6.95 43
Feb 20, 2024 6.65 6.65 6.65 7.38 7.38 23
Feb 19, 2024 6.66 6.66 6.66 7.35 7.35 316
Feb 16, 2024 8.20 8.20 8.20 7.35 7.35 1
Feb 15, 2024 7.35 7.50 7.00 7.53 7.53 260,098
Feb 14, 2024 7.30 7.30 7.25 7.30 7.30 140,563
Feb 13, 2024 7.00 7.86 7.00 7.35 7.35 98,043
Feb 12, 2024 7.50 7.58 7.00 7.25 7.25 26,546
Feb 9, 2024 7.85 7.85 7.85 7.85 7.85 -
Feb 8, 2024 8.00 8.25 8.00 8.10 8.10 34,818
Feb 7, 2024 8.45 8.45 7.61 7.85 7.85 693
Feb 6, 2024 8.00 8.25 8.00 9.00 9.00 381,454
Feb 5, 2024 7.55 8.50 7.50 8.00 8.00 93,132
Feb 2, 2024 8.25 8.25 8.25 8.25 8.25 -
Feb 1, 2024 9.00 9.00 8.83 8.25 8.25 1,068
Jan 31, 2024 8.00 9.00 7.55 8.25 8.25 27,225
Jan 30, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 29, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 26, 2024 8.00 8.24 8.00 9.00 9.00 773
Jan 25, 2024 9.00 9.00 9.00 8.50 8.50 12,462
Jan 24, 2024 9.00 9.00 8.00 9.35 9.35 82,351
Jan 23, 2024 9.90 9.90 9.90 9.90 9.90 -
Jan 22, 2024 8.50 8.50 8.50 9.65 9.65 118
Jan 19, 2024 8.80 8.80 8.80 9.75 9.75 1,698
Jan 18, 2024 8.50 8.50 8.50 9.75 9.75 727
Jan 17, 2024 9.75 9.75 9.75 9.75 9.75 -
Jan 16, 2024 9.00 10.80 9.00 9.75 9.75 1,049
Jan 15, 2024 9.75 9.75 9.75 9.75 9.75 -
Jan 12, 2024 11.00 11.00 8.88 9.75 9.75 3,975
Jan 11, 2024 9.00 9.00 9.00 10.00 10.00 882
Jan 10, 2024 10.88 10.88 10.88 9.75 9.75 538
Jan 9, 2024 11.00 11.00 8.80 9.75 9.75 860
Jan 8, 2024 11.50 11.50 9.05 9.05 9.05 147,078
Jan 5, 2024 10.00 11.40 10.00 11.00 11.00 30,875
Jan 4, 2024 10.00 11.40 9.85 10.95 10.95 65,929
Jan 3, 2024 8.00 10.38 8.00 9.48 9.48 103,042
Jan 2, 2024 8.05 10.20 8.05 9.27 9.27 913
Dec 29, 2023 9.27 9.27 9.27 9.27 9.27 -
Dec 28, 2023 8.05 8.30 8.30 9.27 9.27 51
Dec 27, 2023 8.30 8.30 8.30 9.25 9.25 3,963
Dec 22, 2023 10.00 10.00 10.00 9.00 9.00 5,001
Dec 21, 2023 9.00 9.50 9.00 10.07 10.07 1,005,549
Dec 20, 2023 9.50 9.60 9.00 9.25 9.25 10,162
Dec 19, 2023 9.15 9.15 9.15 9.68 9.68 487
Dec 18, 2023 10.30 11.04 9.10 9.65 9.65 25,236
Dec 15, 2023 11.22 11.22 11.22 10.35 10.35 8,870
Dec 14, 2023 9.10 9.10 8.90 9.00 9.00 95,432
Dec 13, 2023 8.90 9.00 8.90 8.95 8.95 313,665
Dec 12, 2023 9.70 10.00 9.10 9.20 9.20 241,683
Dec 11, 2023 11.27 11.27 11.27 10.55 10.55 220
Dec 8, 2023 9.10 9.10 9.10 10.30 10.30 9
Dec 7, 2023 9.10 10.00 9.10 9.10 9.10 239,020
Dec 6, 2023 9.10 9.22 9.10 10.30 10.30 25,918
Dec 5, 2023 9.10 11.50 9.10 9.10 9.10 255,330
Dec 4, 2023 10.30 10.30 10.30 10.30 10.30 -
Dec 1, 2023 9.40 9.40 9.40 10.45 10.45 12
Nov 30, 2023 9.50 10.00 9.00 9.10 9.10 324,750
Nov 29, 2023 10.00 10.10 10.00 10.00 10.00 539,195
Nov 28, 2023 10.10 10.30 10.10 10.30 10.30 489,468
Nov 27, 2023 11.90 11.90 11.90 10.95 10.95 1
Nov 24, 2023 10.40 11.30 10.40 11.00 11.00 283,568
Nov 23, 2023 9.85 11.10 9.55 10.30 10.30 219,187
Nov 22, 2023 10.30 10.90 10.10 10.30 10.30 446,399
Nov 21, 2023 10.00 12.30 9.73 9.80 9.80 1,086,375
Nov 20, 2023 12.00 12.11 10.50 11.20 11.20 80,348
Nov 17, 2023 11.41 11.41 11.41 11.65 11.65 5,985
Nov 16, 2023 11.60 11.60 10.10 11.20 11.20 191
Nov 15, 2023 11.00 11.04 10.10 10.60 10.60 39,322
Nov 14, 2023 12.00 12.10 10.00 10.45 10.45 255,480
Nov 13, 2023 12.00 12.59 12.00 12.45 12.45 11,520
Nov 10, 2023 12.00 12.90 12.00 12.45 12.45 6,335
Nov 9, 2023 11.60 12.90 11.50 12.05 12.05 8,891
Nov 8, 2023 11.60 12.90 11.60 12.25 12.25 222
Nov 7, 2023 11.60 11.60 11.60 11.95 11.95 7,824
Nov 6, 2023 12.00 14.00 11.50 12.05 12.05 28,022
Nov 3, 2023 11.50 12.52 11.50 12.20 12.20 4,910
Nov 2, 2023 11.50 12.60 11.50 12.05 12.05 35
Nov 1, 2023 12.20 12.20 12.20 12.20 12.20 -
Oct 31, 2023 11.50 11.50 11.50 12.05 12.05 61
Oct 30, 2023 11.60 12.90 11.50 12.15 12.15 321
Oct 27, 2023 11.53 12.40 11.53 11.95 11.95 5,201
Oct 26, 2023 13.75 14.40 12.00 13.20 13.20 2,036
Oct 25, 2023 12.00 14.50 12.00 13.25 13.25 877
Oct 24, 2023 13.20 14.50 12.00 14.50 14.50 2,164
Oct 23, 2023 14.40 14.40 14.40 13.20 13.20 1
Oct 20, 2023 13.10 13.40 12.10 13.30 13.30 15,411
Oct 19, 2023 12.38 14.40 12.00 13.75 13.75 392
Oct 18, 2023 13.80 13.80 13.80 13.80 13.80 -
Oct 17, 2023 14.40 14.40 14.40 13.80 13.80 6
Oct 16, 2023 12.38 13.39 12.38 13.80 13.80 1,785
Oct 13, 2023 13.31 13.31 13.31 13.75 13.75 600
Oct 12, 2023 14.50 14.50 12.00 13.70 13.70 16,830
Oct 11, 2023 13.10 14.40 13.10 13.75 13.75 14,760
Oct 10, 2023 14.50 14.50 13.10 13.75 13.75 1,488
Oct 9, 2023 13.90 14.40 12.60 13.70 13.70 29,089
Oct 6, 2023 12.60 13.90 12.00 13.20 13.20 1,942
Oct 5, 2023 13.90 13.90 12.50 13.55 13.55 5,025
Oct 4, 2023 13.10 13.90 12.50 12.50 12.50 121,955
Oct 3, 2023 13.90 13.90 13.90 13.05 13.05 339
Oct 2, 2023 12.10 14.10 12.10 13.25 13.25 69,491
Sep 29, 2023 12.60 12.60 12.60 13.15 13.15 20,677
Sep 28, 2023 12.40 14.00 12.10 12.80 12.80 1,117,580
Sep 27, 2023 12.40 14.00 12.40 12.95 12.95 1,327,632
Sep 26, 2023 13.90 14.00 12.42 13.20 13.20 22,150
Sep 25, 2023 13.90 13.90 12.10 13.00 13.00 83
Sep 22, 2023 12.40 14.00 12.40 13.15 13.15 1,345,337
Sep 21, 2023 12.40 13.00 12.40 12.50 12.50 1,002,533
Sep 20, 2023 12.40 13.00 12.40 12.70 12.70 1,009,741
Sep 19, 2023 12.40 13.00 12.40 12.70 12.70 44,708
Sep 18, 2023 10.90 13.00 10.80 12.65 12.65 125,227
Sep 15, 2023 11.90 12.10 11.90 12.00 12.00 458,502
Sep 14, 2023 11.80 13.00 11.50 12.40 12.40 532,095
Sep 13, 2023 11.00 11.80 10.50 11.65 11.65 90,350
Sep 12, 2023 11.00 12.00 10.70 10.70 10.70 5,404
Sep 11, 2023 11.00 12.71 10.50 11.80 11.80 32,870
Sep 8, 2023 11.00 12.90 10.90 11.45 11.45 475,903
Sep 7, 2023 11.83 12.00 11.83 11.50 11.50 8,473
Sep 6, 2023 12.00 13.00 11.50 12.25 12.25 124,785
Sep 5, 2023 12.00 13.00 11.50 12.20 12.20 9,994
Sep 4, 2023 12.50 12.91 11.50 12.75 12.75 20,116
Sep 1, 2023 12.00 12.00 12.00 12.50 12.50 125
Aug 31, 2023 11.00 11.00 11.00 11.95 11.95 398
Aug 30, 2023 12.00 13.00 12.00 12.45 12.45 13,013
Aug 29, 2023 12.78 12.78 12.00 12.50 12.50 39,442
Aug 25, 2023 12.90 12.90 12.90 12.50 12.50 52
Aug 24, 2023 12.00 13.00 12.00 12.45 12.45 14,180
Aug 23, 2023 11.00 12.90 11.00 12.00 12.00 1,353
Aug 22, 2023 12.00 12.07 12.00 12.45 12.45 26,009
Aug 21, 2023 12.00 12.90 12.00 12.50 12.50 7,074
Aug 18, 2023 12.90 12.90 11.00 12.45 12.45 4,527
Aug 17, 2023 11.90 11.90 11.90 12.40 12.40 11
Aug 16, 2023 10.70 10.70 10.70 11.95 11.95 105
Aug 15, 2023 12.90 12.90 10.70 11.80 11.80 1,354
Aug 14, 2023 10.60 12.90 10.10 11.80 11.80 76,670
Aug 11, 2023 12.80 12.90 10.80 11.75 11.75 24,713
Aug 10, 2023 12.70 12.70 12.50 11.95 11.95 12,108
Aug 9, 2023 12.00 12.90 11.00 12.65 12.65 18,878
Aug 8, 2023 12.00 12.40 10.00 11.80 11.80 190,955
Aug 7, 2023 11.50 12.40 10.00 11.25 11.25 1,677
Aug 4, 2023 12.30 12.30 10.60 11.25 11.25 46,167
Aug 3, 2023 12.18 12.30 10.20 11.20 11.20 4,208
Aug 2, 2023 10.50 12.50 10.00 11.25 11.25 27,003
Aug 1, 2023 10.50 12.50 10.00 11.55 11.55 37,776
Jul 31, 2023 11.50 12.50 10.10 11.95 11.95 39,303
Jul 28, 2023 9.90 12.00 9.90 12.00 12.00 86,869
Jul 27, 2023 11.50 11.50 10.00 11.00 11.00 36,903
Jul 26, 2023 10.40 11.80 10.40 11.10 11.10 6,549
Jul 25, 2023 11.80 12.40 10.40 11.10 11.10 43,561
Jul 24, 2023 11.40 12.80 11.00 12.40 12.40 138,207
Jul 21, 2023 10.50 10.90 10.00 10.60 10.60 88,764
Jul 20, 2023 9.05 10.50 9.05 9.75 9.75 195,161
Jul 19, 2023 10.50 10.50 9.58 10.02 10.02 3,961
Jul 18, 2023 9.90 10.27 9.08 9.95 9.95 59,040
Jul 17, 2023 9.00 9.90 8.75 9.48 9.48 106,607
Jul 14, 2023 8.50 9.00 8.50 8.75 8.75 646,656
Jul 13, 2023 8.50 8.50 8.45 8.02 8.02 16,000
Jul 12, 2023 8.45 8.50 7.55 8.38 8.38 115,628
Jul 11, 2023 8.45 8.45 7.65 8.05 8.05 10,620
Jul 10, 2023 7.93 7.93 7.93 7.93 7.93 -
Jul 7, 2023 7.55 8.45 7.55 7.93 7.93 4,808
Jul 6, 2023 8.50 8.50 7.65 8.25 8.25 49,857
Jul 5, 2023 7.80 8.45 7.50 8.00 8.00 1,049
Jul 4, 2023 7.95 8.50 7.50 8.02 8.02 163,375
Jul 3, 2023 8.45 8.45 8.40 7.97 7.97 20,646
Jun 30, 2023 8.45 8.45 8.40 7.95 7.95 24,038
Jun 29, 2023 8.45 8.45 7.53 7.97 7.97 9,933
Jun 28, 2023 8.45 8.45 8.45 8.23 8.23 15
Jun 27, 2023 8.45 8.45 7.50 8.05 8.05 657
Jun 26, 2023 8.45 8.45 7.55 8.05 8.05 57,421
Jun 23, 2023 8.45 8.45 7.58 8.00 8.00 1,123
Jun 22, 2023 8.45 8.50 7.53 8.00 8.00 44,091
Jun 21, 2023 8.50 8.50 7.55 8.27 8.27 22,191
Jun 20, 2023 8.50 8.50 8.45 8.27 8.27 33,304
Jun 19, 2023 8.45 8.50 7.65 8.07 8.07 131,214
Jun 16, 2023 9.00 9.05 8.00 8.27 8.27 142,941
Jun 15, 2023 9.95 9.95 9.05 9.15 9.15 16,045
Jun 14, 2023 9.95 10.00 9.95 9.50 9.50 20,016
Jun 13, 2023 9.95 9.95 9.95 9.48 9.48 1,694
Jun 12, 2023 10.70 10.70 9.00 9.95 9.95 1,470
Jun 9, 2023 10.50 10.90 9.25 9.75 9.75 32,697
Jun 8, 2023 9.25 9.25 9.25 10.07 10.07 8,568
Jun 7, 2023 10.90 10.90 9.00 9.95 9.95 2,564
Jun 6, 2023 10.20 12.00 9.00 9.95 9.95 6,999
Jun 5, 2023 10.05 10.05 10.05 10.05 10.05 -
Jun 2, 2023 10.05 10.05 10.05 10.05 10.05 -
Jun 1, 2023 10.05 10.05 10.05 10.05 10.05 -
May 31, 2023 10.05 10.05 10.05 10.05 10.05 -
May 30, 2023 10.05 10.05 10.05 10.05 10.05 -
May 26, 2023 10.05 10.05 10.05 10.05 10.05 -
May 25, 2023 10.05 10.05 10.05 10.05 10.05 -
May 24, 2023 10.05 10.05 10.05 10.05 10.05 -
May 23, 2023 10.05 10.05 10.05 10.05 10.05 -
May 22, 2023 10.05 10.05 10.05 10.05 10.05 -
May 19, 2023 10.05 10.05 10.05 10.05 10.05 -
May 18, 2023 10.05 10.05 10.05 10.05 10.05 -
May 17, 2023 10.05 10.05 10.05 10.05 10.05 -
May 16, 2023 10.05 10.05 10.05 10.05 10.05 -
May 15, 2023 10.05 10.05 10.05 10.05 10.05 -
May 12, 2023 10.05 10.05 10.05 10.05 10.05 -
May 11, 2023 10.05 10.05 10.05 10.05 10.05 -
May 10, 2023 10.05 10.05 10.05 10.05 10.05 -
May 9, 2023 10.05 10.05 10.05 10.05 10.05 -
May 5, 2023 10.05 10.05 10.05 10.05 10.05 -
May 4, 2023 10.05 10.05 10.05 10.05 10.05 -
May 3, 2023 10.05 10.05 10.05 10.05 10.05 -
May 2, 2023 10.05 10.05 10.05 10.05 10.05 -
Apr 28, 2023 9.40 10.10 9.00 10.05 10.05 71,386
Apr 27, 2023 9.40 9.95 9.40 9.75 9.75 181,403
Apr 26, 2023 9.15 9.85 9.10 9.38 9.38 486,503

Related Tickers

JPR.AX Jupiter Energy Limited
0.0240
+4.35%
 
WCAT.L Wildcat Petroleum Plc
0.1550
0.00%
 
AXL.L Arrow Exploration Corp.
23.25
+5.68%
 
PTAL.L PetroTal Corp.
47.50
0.00%
 
ANGS.L Angus Energy plc
0.3750
0.00%
 
ENW.L Enwell Energy plc
16.98
-1.59%
 
ECO.L Eco (Atlantic) Oil & Gas Ltd.
10.25
-0.49%
 
FECCF Frontera Energy Corporation
6.92
+1.62%
 
BRLL Barrel Energy, Inc.
0.0067
-5.63%
 
CGXEF CGX Energy Inc.
0.2817
+0.36%