Shares Magazine
3.75p-0.75 (16.10%)11 Apr 2025, 10:34
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 4.50p | 4.50p | 3.15p | 3.75p | 13,666 |
| Apr 10, 2025 | 5.00p | 5.00p | 3.06p | 4.50p | 227,342 |
| Apr 9, 2025 | 3.48p | 4.00p | 3.04p | 4.02p | 853,561 |
| Apr 8, 2025 | 3.02p | 3.02p | 3.02p | 3.23p | 3,567 |
| Apr 4, 2025 | 3.45p | 3.45p | 3.07p | 3.26p | 77,326 |
| Apr 3, 2025 | 3.00p | 3.06p | 3.00p | 3.25p | 106,164 |
| Apr 2, 2025 | 3.00p | 3.06p | 3.00p | 3.24p | 104,438 |
| Apr 1, 2025 | 3.00p | 3.00p | 2.50p | 3.25p | 209,467 |
| Mar 31, 2025 | 3.07p | 3.14p | 3.07p | 3.10p | 31,884 |
| Mar 28, 2025 | 3.13p | 3.13p | 3.11p | 3.07p | 6,921 |
| Mar 27, 2025 | 3.00p | 3.13p | 3.00p | 3.06p | 14,127 |
| Mar 26, 2025 | 3.02p | 3.13p | 3.00p | 3.06p | 5,796 |
| Mar 25, 2025 | 3.14p | 3.14p | 3.00p | 3.07p | 6,995 |
| Mar 24, 2025 | 3.01p | 3.14p | 3.01p | 3.08p | 153,948 |
| Mar 21, 2025 | 3.00p | 3.01p | 2.53p | 3.00p | 35,485 |
| Mar 20, 2025 | 3.14p | 3.14p | 3.14p | 2.83p | 316 |
| Mar 19, 2025 | 2.53p | 3.14p | 2.53p | 2.83p | 17,832 |
| Mar 18, 2025 | 3.14p | 3.14p | 2.53p | 2.83p | 15,019 |
| Mar 17, 2025 | 3.14p | 3.14p | 2.56p | 2.83p | 43,024 |
| Mar 14, 2025 | 2.80p | 3.14p | 2.53p | 2.83p | 40,399 |
| Mar 13, 2025 | 3.04p | 3.09p | 2.80p | 3.05p | 3,879 |
| Mar 12, 2025 | 3.00p | 3.14p | 2.80p | 2.97p | 225,124 |
| Mar 11, 2025 | 3.01p | 3.01p | 3.00p | 3.08p | 1,033 |
| 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 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.