ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NOG Nostrum Oil & Gas Plc

6.225
0.40 (6.87%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 6.225 0.40 6.87% 6.40 6.40 6.225 5,001
Mar 27 2024 5.825 -0.08 -1.27% 5.825 5.825 5.825 17
Mar 26 2024 5.90 -0.13 -2.07% 5.90 5.90 5.90 5,706
Mar 25 2024 6.025 0.03 0.42% 6.45 6.45 5.75 7,707
Mar 22 2024 6.00 0.25 4.35% 6.00 6.00 6.00 40
Mar 21 2024 5.75 -0.38 -6.12% 5.70 6.25 5.70 98,784
Mar 20 2024 6.125 0.03 0.41% 6.55 6.55 6.125 8,038
Mar 19 2024 6.10 -0.20 -3.17% 6.00 6.10 5.60 27,200
Mar 18 2024 6.30 -0.10 -1.56% 6.05 6.30 6.00 40,000
Mar 15 2024 6.40 -0.23 -3.40% 6.10 6.40 6.10 19
Mar 14 2024 6.625 -0.08 -1.12% 6.10 6.625 6.10 1
Mar 13 2024 6.70 0.25 3.88% 6.60 7.15 6.60 66,295
Mar 12 2024 6.45 -0.30 -4.44% 6.30 6.45 6.15 83
Mar 11 2024 6.75 0.10 1.50% 7.15 7.15 6.75 21
Mar 08 2024 6.65 0.05 0.76% 7.15 7.15 6.35 2
Mar 07 2024 6.60 -0.03 -0.38% 6.35 6.60 6.30 90,891
Mar 06 2024 6.625 -0.20 -2.93% 6.30 6.625 6.30 7,768
Mar 05 2024 6.825 0.05 0.74% 7.20 7.20 6.825 3,653
Mar 04 2024 6.775 0.03 0.37% 6.775 6.775 6.775 2,018
Mar 01 2024 6.75 0.03 0.37% 6.75 6.75 6.75 6,508
Feb 29 2024 6.725 0.00 0.00% 7.35 7.35 6.65 1,968
Feb 28 2024 6.725 -0.45 -6.27% 7.25 7.25 6.15 3,146
Feb 27 2024 7.175 0.35 5.13% 7.175 7.175 7.175 149
Feb 26 2024 6.825 0.03 0.37% 6.825 6.825 6.825 16,005
Feb 23 2024 6.80 -0.40 -5.56% 6.80 6.80 6.80 0.00
Feb 22 2024 7.20 0.25 3.60% 7.20 7.20 7.20 0.00
Feb 21 2024 6.95 -0.43 -5.76% 7.45 7.50 6.95 43
Feb 20 2024 7.375 0.03 0.34% 6.65 7.375 6.65 23
Feb 19 2024 7.35 0.00 0.00% 7.35 7.35 7.35 312
Feb 16 2024 7.35 -0.18 -2.33% 8.20 8.20 7.35 1
Feb 15 2024 7.525 0.23 3.08% 7.35 7.525 7.30 460,098
Feb 14 2024 7.30 -0.05 -0.68% 7.30 7.30 7.25 140,563
Feb 13 2024 7.35 0.10 1.38% 7.00 7.35 7.00 98,042
Feb 12 2024 7.25 -0.60 -7.64% 7.50 7.50 7.25 26,544
Feb 09 2024 7.85 -0.25 -3.09% 7.85 7.85 7.85 0.00
Feb 08 2024 8.10 0.25 3.18% 8.00 8.20 8.00 34,818
Feb 07 2024 7.85 -1.15 -12.78% 8.45 8.45 7.85 693
Feb 06 2024 9.00 1.00 12.50% 8.00 9.00 8.00 381,447
Feb 05 2024 8.00 -0.28 -3.32% 7.55 8.50 7.50 93,132
Feb 02 2024 8.275 0.03 0.30% 8.275 8.275 8.275 0.00
Feb 01 2024 8.25 0.00 0.00% 9.00 9.00 8.25 1,068
Jan 31 2024 8.25 -0.75 -8.33% 8.00 9.00 7.55 27,224
Jan 30 2024 9.00 0.00 0.00% 9.00 9.00 9.00 0.00
Jan 29 2024 9.00 0.00 0.00% 9.00 9.00 9.00 0.00
Jan 26 2024 9.00 0.50 5.88% 8.00 9.00 8.00 773
Jan 25 2024 8.50 -0.85 -9.09% 9.00 9.00 8.50 12,462
Jan 24 2024 9.35 -0.55 -5.56% 9.00 9.35 8.00 82,350
Jan 23 2024 9.90 0.25 2.59% 9.90 9.90 9.90 0.00
Jan 22 2024 9.65 -0.10 -1.03% 8.50 9.65 8.50 118
Jan 19 2024 9.75 0.00 0.00% 9.75 9.75 9.75 1,697
Jan 18 2024 9.75 0.00 0.00% 8.50 9.75 8.50 727
Jan 17 2024 9.75 0.00 0.00% 9.75 9.75 9.75 302
Jan 16 2024 9.75 0.00 0.00% 9.00 9.75 9.00 1,049
Jan 15 2024 9.75 0.00 0.00% 9.75 9.75 9.75 0.00
Jan 12 2024 9.75 -0.25 -2.50% 11.00 11.00 9.75 3,975
Jan 11 2024 10.00 0.25 2.56% 10.00 10.00 10.00 882
Jan 10 2024 9.75 0.00 0.00% 9.75 9.75 9.75 538
Jan 09 2024 9.75 0.70 7.73% 11.00 11.00 9.75 1,117
Jan 08 2024 9.05 -1.95 -17.73% 11.50 11.50 9.05 247,078
Jan 05 2024 11.00 0.05 0.46% 10.00 11.00 10.00 30,875
Jan 04 2024 10.95 1.48 15.57% 10.00 10.95 10.00 65,928
Jan 03 2024 9.475 0.20 2.16% 8.00 9.50 8.00 103,042
Jan 02 2024 9.275 0.00 0.00% 8.05 9.275 8.05 913

Your Recent History

Delayed Upgrade Clock