Nostrum Oil & Gas PLC (NOG.L) LSE
2.00
-0.45(-18.37%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.18 | 2 | 2 | 3.08 | 2 | 529,715 |
| April 01, 2026 | 2.16 | 2.45 | 2.45 | 2.74 | 2.14 | 14,753 |
| March 31, 2026 | 2.5 | 2.44 | 2.44 | 2.72 | 2.14 | 31,101 |
| March 30, 2026 | 2.5 | 2.43 | 2.43 | 2.72 | 2.12 | 14,112 |
| March 27, 2026 | 2.14 | 2.42 | 2.42 | 2.7 | 2.14 | 21,007 |
| March 26, 2026 | 2.06 | 2.41 | 2.41 | 2.62 | 2.06 | 56,989 |
| March 25, 2026 | 2.5 | 2.33 | 2.33 | 2.76 | 2.16 | 404,999 |
| March 24, 2026 | 2 | 2.46 | 2.46 | 3.64 | 2 | 104,841 |
| March 23, 2026 | 2.67 | 2.5 | 2.5 | 3.12 | 2.5 | 543,687 |
| March 20, 2026 | 2.9 | 2.81 | 2.81 | 2.9 | 2.5 | 307,910 |
| March 19, 2026 | 2.5 | 2.96 | 2.96 | 3.36 | 2.5 | 217,427 |
| March 18, 2026 | 2.52 | 2.75 | 2.75 | 3.06 | 2.5 | 435,010 |
| March 17, 2026 | 2.94 | 2.82 | 2.82 | 3.64 | 2.64 | 741,972 |
| March 16, 2026 | 3.38 | 3.03 | 3.03 | 3.38 | 3.03 | 8,700 |
| March 13, 2026 | 3.3 | 3 | 3 | 3.3 | 3 | 357,453 |
| March 12, 2026 | 3.28 | 3.48 | 3.48 | 3.48 | 2.56 | 293,433 |
| March 11, 2026 | 3.48 | 3.2 | 3.2 | 3.48 | 2.5 | 521,624 |
| March 10, 2026 | 3 | 2.5 | 2.5 | 3.5 | 2.5 | 144,053 |
| March 09, 2026 | 3.2 | 3.15 | 3.15 | 3.3 | 3 | 79,481 |
| March 06, 2026 | 3.3 | 3.02 | 3.02 | 3.5 | 3.02 | 2.62M |
| March 05, 2026 | 3.5 | 3.3 | 3.3 | 3.5 | 3.28 | 341,583 |
| March 04, 2026 | 3.5 | 3.3 | 3.3 | 3.5 | 3.28 | 151,987 |
| March 03, 2026 | 3.64 | 3.39 | 3.39 | 3.66 | 3.26 | 231,439 |
| March 02, 2026 | 3.36 | 3.45 | 3.45 | 3.78 | 3.26 | 33,553 |
| February 27, 2026 | 3.78 | 3.52 | 3.52 | 3.78 | 3.24 | 74,184 |
| February 26, 2026 | 3.78 | 3.52 | 3.52 | 3.78 | 3.26 | 176 |
| February 25, 2026 | 3.26 | 3.52 | 3.52 | 3.78 | 3.26 | 221 |
| February 24, 2026 | 3.66 | 3.46 | 3.46 | 3.68 | 3.46 | 2,181 |
| February 23, 2026 | 3.76 | 3.46 | 3.46 | 3.76 | 3.46 | 50,603 |
| February 20, 2026 | 3.82 | 3.75 | 0 | 3.82 | 3.68 | 24,661 |
| February 19, 2026 | 3.84 | 3.47 | 0 | 3.84 | 3.26 | 218,879 |
| February 18, 2026 | 3.31 | 3.54 | 0 | 3.82 | 3.26 | 6,720 |
| February 17, 2026 | 3.33 | 3.54 | 0 | 3.54 | 3.33 | 1,254 |
| February 16, 2026 | 3.82 | 3.53 | 0 | 3.82 | 3.24 | 18,646 |
| February 13, 2026 | 3.24 | 3.53 | 0 | 3.82 | 3.24 | 8,938 |
| February 12, 2026 | 3.31 | 3.53 | 0 | 3.82 | 3.24 | 2,052 |
| February 11, 2026 | 3.82 | 3.53 | 0 | 3.82 | 3.24 | 770 |
| February 10, 2026 | 3.82 | 3.53 | 0 | 3.82 | 3.24 | 485 |
| February 09, 2026 | 3.24 | 3.59 | 0 | 3.59 | 3.24 | 2 |
| February 06, 2026 | 3.24 | 3.54 | 0 | 3.84 | 3.24 | 46,203 |
| February 05, 2026 | 3.24 | 3.55 | 0 | 3.55 | 3.24 | 237 |
| February 04, 2026 | 3.24 | 3.63 | 0 | 3.63 | 3.24 | 288,663 |
| February 03, 2026 | 3.24 | 3.32 | 0 | 3.4 | 3.24 | 14,611 |
| February 02, 2026 | 3.4 | 3.32 | 0 | 3.4 | 3.32 | 1,194 |
| January 30, 2026 | 3.24 | 3.32 | 0 | 3.4 | 3.24 | 44,639 |
| January 29, 2026 | 3.4 | 3.32 | 0 | 3.4 | 3.24 | 11,784 |
| January 28, 2026 | 3.4 | 3.32 | 0 | 3.4 | 3.24 | 76,229 |
| January 27, 2026 | 3.4 | 3.32 | 0 | 3.4 | 3.24 | 685 |
| January 26, 2026 | 3.4 | 3.61 | 0 | 3.82 | 3.4 | 4,581 |
| January 23, 2026 | 3.4 | 3.62 | 0 | 3.86 | 3.4 | 15,457 |
| January 22, 2026 | 3.4 | 3.63 | 0 | 3.86 | 3.4 | 3,307 |
| January 21, 2026 | 3.62 | 3.62 | 0 | 3.62 | 3.62 | 0 |
| January 20, 2026 | 3.4 | 3.62 | 0 | 3.62 | 3.4 | 112 |
| January 19, 2026 | 3.46 | 3.63 | 0 | 3.86 | 3.4 | 352 |
| January 16, 2026 | 3.4 | 3.63 | 0 | 3.86 | 3.4 | 361 |
| January 15, 2026 | 3.86 | 3.62 | 0 | 3.86 | 3.4 | 51,077 |
| January 14, 2026 | 3.4 | 3.64 | 0 | 3.88 | 3.4 | 2,585 |
| January 13, 2026 | 3.4 | 3.52 | 0 | 3.88 | 3.4 | 11,014 |
| January 12, 2026 | 3.4 | 3.64 | 0 | 3.88 | 3.4 | 9,005 |
| January 09, 2026 | 3.46 | 3.64 | 0 | 3.88 | 3.4 | 54,159 |
