5.21p-0.31 (-5.62%)16 May 2024, 16:26
Nostrum Oil & Gas PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 5.22p | 5.74p | 5.20p | 5.21p | 242,367 |
May 15, 2024 | 5.30p | 5.78p | 5.22p | 5.52p | 67,522 |
May 14, 2024 | 5.62p | 5.62p | 5.22p | 5.42p | 3,147 |
May 13, 2024 | 5.20p | 5.20p | 5.20p | 5.76p | 4,383 |
May 9, 2024 | 5.20p | 5.50p | 5.20p | 5.76p | 21,203 |
May 8, 2024 | 5.60p | 5.72p | 5.22p | 5.42p | 65,782 |
May 7, 2024 | 5.20p | 6.29p | 5.20p | 5.76p | 6,335 |
May 3, 2024 | 5.64p | 5.74p | 5.63p | 5.76p | 122,435 |
May 2, 2024 | 5.50p | 5.74p | 5.19p | 5.68p | 346,704 |
May 1, 2024 | 6.20p | 6.20p | 6.08p | 5.61p | 1,666 |
Apr 30, 2024 | 6.20p | 6.20p | 6.20p | 5.64p | 50 |
Apr 29, 2024 | 5.06p | 5.06p | 5.06p | 5.64p | 6,300 |
Apr 26, 2024 | 5.58p | 5.58p | 5.16p | 5.73p | 1,088 |
Apr 25, 2024 | 5.49p | 5.49p | 5.49p | 5.29p | 21,000 |
Apr 24, 2024 | 5.00p | 5.00p | 5.00p | 5.29p | 42 |
Apr 23, 2024 | 5.00p | 5.00p | 5.00p | 5.29p | 443 |
Apr 22, 2024 | 5.00p | 5.03p | 5.00p | 5.29p | 2,922 |
Apr 18, 2024 | 5.12p | 5.12p | 5.12p | 5.53p | 4,023 |
Apr 16, 2024 | 6.00p | 6.00p | 5.19p | 5.49p | 117 |
Apr 15, 2024 | 6.20p | 6.20p | 5.14p | 5.64p | 4,155 |
Apr 12, 2024 | 6.16p | 6.16p | 5.14p | 5.65p | 25,632 |
Apr 10, 2024 | 6.20p | 6.26p | 5.00p | 5.64p | 29,061 |
Apr 9, 2024 | 5.00p | 5.00p | 5.00p | 5.65p | 1,255 |
Apr 8, 2024 | 5.59p | 5.59p | 5.59p | 5.64p | 2,100 |
Apr 5, 2024 | 6.28p | 6.28p | 6.28p | 5.89p | 1,000 |
Apr 4, 2024 | 6.60p | 7.16p | 6.60p | 6.34p | 41,333 |
Apr 3, 2024 | 6.36p | 6.36p | 6.36p | 6.01p | 5,361 |
Mar 28, 2024 | 6.40p | 6.40p | 6.36p | 6.22p | 5,001 |
Mar 26, 2024 | 6.25p | 6.25p | 5.75p | 5.90p | 5,706 |
Mar 25, 2024 | 6.45p | 6.45p | 5.75p | 6.03p | 7,707 |
Mar 21, 2024 | 5.70p | 6.25p | 5.70p | 5.75p | 98,809 |
Mar 20, 2024 | 6.55p | 6.55p | 5.85p | 6.13p | 8,039 |
Mar 19, 2024 | 6.00p | 6.88p | 5.60p | 6.10p | 27,202 |
Mar 18, 2024 | 6.05p | 6.05p | 6.00p | 6.30p | 40,000 |
Mar 15, 2024 | 6.10p | 6.10p | 6.10p | 6.40p | 19 |
Mar 14, 2024 | 6.10p | 6.10p | 6.10p | 6.63p | 1 |
Mar 13, 2024 | 6.60p | 7.15p | 6.60p | 6.70p | 66,295 |
Mar 12, 2024 | 6.30p | 6.30p | 6.15p | 6.45p | 83 |
Mar 11, 2024 | 7.15p | 7.15p | 7.15p | 6.75p | 21 |
Mar 8, 2024 | 7.15p | 7.15p | 6.35p | 6.65p | 2 |
Mar 7, 2024 | 6.35p | 6.50p | 6.30p | 6.60p | 90,891 |
Mar 6, 2024 | 6.30p | 6.90p | 6.30p | 6.63p | 7,770 |
Mar 5, 2024 | 7.20p | 7.20p | 6.53p | 6.83p | 3,653 |
Mar 4, 2024 | 7.10p | 7.10p | 7.10p | 6.78p | 2,109 |
Mar 1, 2024 | 6.34p | 6.34p | 6.34p | 6.75p | 6,508 |
Feb 29, 2024 | 7.35p | 7.35p | 6.65p | 6.72p | 1,968 |
Feb 28, 2024 | 7.25p | 7.25p | 6.15p | 6.72p | 3,146 |
Feb 26, 2024 | 7.38p | 7.38p | 7.38p | 6.83p | 16,006 |
Feb 21, 2024 | 7.45p | 7.50p | 7.45p | 6.95p | 43 |
Feb 20, 2024 | 6.65p | 6.65p | 6.65p | 7.38p | 23 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Watches Of Switzerland Group PLC | 405.00 | 19.89 |
Future PLC | 1,030.00 | 18.39 |
Bt Group PLC | 132.60 | 17.19 |
Auction Technology Group PLC | 564.00 | 14.63 |
Helios Towers PLC | 123.60 | 11.96 |
Tbc Bank Group PLC | 2,670.00 | 5.53 |
Fallers
Company | Price | % Chg |
---|---|---|
Sage Group PLC | 1,084.50 | -9.44 |
Easyjet PLC | 497.70 | -5.99 |
Spectris PLC | 3,148.00 | -4.66 |
Wizz Air Holdings PLC | 2,116.00 | -4.60 |
Convatec Group PLC | 255.40 | -4.06 |
Tritax Eurobox PLC | 59.60 | -3.87 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.