Shares Magazine
3.01p-0.49 (-14.12%)11 Mar 2025, 09:45
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 10, 2025 | 3.75p | 3.99p | 3.01p | 3.50p | 27,495 |
| Mar 7, 2025 | 3.01p | 3.99p | 3.01p | 3.51p | 10,195 |
| Mar 6, 2025 | 3.73p | 3.73p | 3.01p | 3.37p | 14,707 |
| Mar 5, 2025 | 3.01p | 3.73p | 3.01p | 3.01p | 18,149 |
| Mar 3, 2025 | 3.01p | 3.73p | 3.01p | 3.37p | 2,661 |
| Feb 28, 2025 | 3.01p | 3.59p | 3.01p | 3.50p | 2,097 |
| Feb 27, 2025 | 3.59p | 3.59p | 3.01p | 3.37p | 20,805 |
| Feb 26, 2025 | 3.01p | 3.59p | 3.01p | 3.50p | 6,564 |
| Feb 25, 2025 | 3.60p | 3.60p | 3.01p | 3.50p | 9,527 |
| Feb 24, 2025 | 3.59p | 3.59p | 3.01p | 3.50p | 38,509 |
| Feb 21, 2025 | 3.01p | 3.59p | 3.01p | 3.50p | 50,837 |
| Feb 20, 2025 | 3.41p | 3.50p | 3.01p | 3.25p | 292,748 |
| Feb 19, 2025 | 2.82p | 3.46p | 2.82p | 3.06p | 8,495 |
| Feb 18, 2025 | 2.75p | 3.50p | 2.75p | 3.13p | 19,130 |
| Feb 17, 2025 | 3.24p | 3.50p | 2.66p | 3.05p | 36,793 |
| Feb 14, 2025 | 3.30p | 3.30p | 2.60p | 2.95p | 11,124 |
| Feb 13, 2025 | 3.50p | 3.50p | 2.60p | 3.00p | 73,507 |
| Feb 11, 2025 | 2.51p | 2.51p | 2.51p | 2.85p | 818 |
| Feb 10, 2025 | 2.99p | 3.28p | 2.70p | 2.98p | 67,864 |
| Feb 6, 2025 | 3.50p | 3.50p | 2.50p | 2.81p | 4,225 |
| Feb 5, 2025 | 2.69p | 2.89p | 2.50p | 2.80p | 1,541,026 |
| Feb 4, 2025 | 2.74p | 2.99p | 2.61p | 2.65p | 200,250 |
| Feb 3, 2025 | 2.99p | 3.00p | 2.50p | 2.75p | 586,017 |
| Jan 31, 2025 | 2.60p | 3.35p | 2.60p | 2.80p | 23,922 |
| Jan 30, 2025 | 2.60p | 2.98p | 2.50p | 3.05p | 1,004,933 |
| Jan 29, 2025 | 3.00p | 3.30p | 2.40p | 2.75p | 1,620,298 |
| Jan 28, 2025 | 2.60p | 3.14p | 2.60p | 2.87p | 4,025 |
| Jan 27, 2025 | 3.10p | 3.10p | 2.60p | 2.85p | 23,087 |
| Jan 24, 2025 | 2.65p | 3.10p | 2.60p | 2.85p | 108,070 |
| Jan 23, 2025 | 3.18p | 3.18p | 2.51p | 2.84p | 6,080 |
| Jan 22, 2025 | 2.62p | 3.30p | 2.50p | 2.90p | 59,401 |
| Jan 21, 2025 | 2.65p | 3.50p | 2.50p | 3.00p | 65,499 |
| Jan 20, 2025 | 3.62p | 3.62p | 2.51p | 2.86p | 117,612 |
| Jan 17, 2025 | 2.60p | 3.61p | 2.60p | 3.29p | 30,220 |
| Jan 16, 2025 | 3.00p | 3.10p | 2.50p | 3.25p | 545,396 |
| Jan 15, 2025 | 2.51p | 2.51p | 2.51p | 3.25p | 8 |
| Jan 14, 2025 | 2.51p | 2.51p | 2.51p | 3.25p | 481 |
| Jan 10, 2025 | 3.58p | 3.58p | 3.58p | 3.04p | 2,922 |
| Jan 9, 2025 | 3.54p | 3.54p | 3.50p | 3.28p | 4,000 |
| Jan 8, 2025 | 3.04p | 3.04p | 3.04p | 2.83p | 700 |
| Jan 7, 2025 | 2.71p | 3.19p | 2.62p | 2.90p | 3,577 |
| Jan 6, 2025 | 3.24p | 3.30p | 2.50p | 2.90p | 30,839 |
| Jan 3, 2025 | 3.49p | 3.49p | 2.50p | 3.00p | 44,445 |
| Jan 2, 2025 | 2.50p | 3.50p | 2.50p | 3.50p | 62,770 |
| Dec 31, 2024 | 3.29p | 3.29p | 2.50p | 2.90p | 50,712 |
| Dec 30, 2024 | 3.30p | 3.49p | 3.14p | 3.00p | 45,652 |
| Dec 27, 2024 | 3.18p | 3.49p | 2.50p | 3.00p | 14,517 |
| Dec 23, 2024 | 3.50p | 3.50p | 3.50p | 3.00p | 13,540 |
| Dec 20, 2024 | 3.30p | 3.30p | 2.51p | 3.00p | 435 |
| Dec 19, 2024 | 2.50p | 3.15p | 2.50p | 3.00p | 16,038 |
Most Read
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 |
|---|---|---|
| Target Healthcare Reit PLC | 92.65 | 6.74 |
| Rotork PLC | 328.00 | 4.93 |
| Persimmon PLC | 1,219.00 | 4.14 |
| Bellway PLC | 2,310.84 | 4.09 |
| Oxford Nanopore Technologies PLC | 98.20 | 3.81 |
| Vistry Group PLC | 627.00 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kier Group PLC | 120.40 | -14.00 |
| Spirax Group PLC | 6,695.00 | -4.70 |
| International Consolidated Airlines Group S.A. | 297.10 | -4.32 |
| Tbc Bank Group PLC | 4,135.00 | -3.16 |
| Domino's Pizza Group PLC | 286.00 | -2.39 |
| Intertek Group PLC | 5,010.00 | -3.09 |