Shares Magazine
3.88p+0.31 (+8.68%)10 Dec 2025, 08:38
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 9, 2025 | 3.88p | 3.88p | 3.26p | 3.57p | 10,346 |
| Dec 8, 2025 | 3.26p | 3.34p | 3.26p | 3.57p | 15,667 |
| Dec 5, 2025 | 3.90p | 3.90p | 3.90p | 3.58p | 1,050 |
| Dec 4, 2025 | 3.34p | 3.34p | 3.34p | 3.57p | 448 |
| Dec 2, 2025 | 3.26p | 3.26p | 3.26p | 3.58p | 7,947 |
| Dec 1, 2025 | 3.86p | 3.90p | 3.24p | 3.58p | 100 |
| Nov 28, 2025 | 3.90p | 3.90p | 3.26p | 3.57p | 257 |
| Nov 27, 2025 | 3.90p | 3.90p | 3.24p | 3.58p | 1,348 |
| Nov 26, 2025 | 3.90p | 3.90p | 3.90p | 3.58p | 4,542 |
| Nov 25, 2025 | 3.34p | 3.34p | 3.24p | 3.58p | 26,545 |
| Nov 24, 2025 | 3.24p | 3.90p | 3.24p | 3.58p | 38,250 |
| Nov 21, 2025 | 3.26p | 3.26p | 3.26p | 3.57p | 382 |
| Nov 19, 2025 | 3.26p | 3.90p | 3.26p | 3.57p | 2,177 |
| Nov 18, 2025 | 3.60p | 3.60p | 3.60p | 3.60p | 48 |
| Nov 17, 2025 | 3.26p | 3.26p | 3.26p | 3.58p | 1,108 |
| Nov 14, 2025 | 3.90p | 3.90p | 3.26p | 3.57p | 416 |
| Nov 13, 2025 | 3.90p | 3.90p | 3.90p | 3.58p | 203 |
| Nov 12, 2025 | 3.26p | 3.26p | 3.26p | 3.58p | 27 |
| Nov 11, 2025 | 3.26p | 3.26p | 3.26p | 3.57p | 1 |
| Nov 10, 2025 | 3.26p | 3.34p | 3.26p | 3.58p | 1,340 |
| Nov 7, 2025 | 3.90p | 3.90p | 3.26p | 3.58p | 2,877 |
| Nov 6, 2025 | 3.26p | 3.26p | 3.26p | 3.58p | 5,016 |
| Nov 5, 2025 | 3.26p | 3.86p | 3.26p | 3.58p | 25,970 |
| Nov 4, 2025 | 3.90p | 3.90p | 3.90p | 3.58p | 145 |
| Nov 3, 2025 | 3.26p | 3.90p | 3.26p | 3.58p | 2,299 |
| Oct 31, 2025 | 3.32p | 3.83p | 3.32p | 3.58p | 83,281 |
| Oct 30, 2025 | 3.90p | 3.90p | 3.90p | 3.58p | 127 |
| Oct 29, 2025 | 3.26p | 3.90p | 3.26p | 3.58p | 800 |
| Oct 28, 2025 | 3.26p | 3.26p | 3.26p | 3.58p | 253 |
| Oct 24, 2025 | 3.90p | 3.90p | 3.26p | 3.57p | 321 |
| Oct 23, 2025 | 3.90p | 3.90p | 3.26p | 3.57p | 5,826 |
| Oct 22, 2025 | 3.90p | 3.90p | 3.90p | 3.58p | 496 |
| Oct 21, 2025 | 3.83p | 3.90p | 3.26p | 3.58p | 5,936 |
| Oct 20, 2025 | 3.26p | 3.90p | 3.26p | 3.58p | 26,084 |
| Oct 17, 2025 | 3.26p | 3.90p | 3.26p | 3.58p | 1,166 |
| Oct 16, 2025 | 3.26p | 3.90p | 3.26p | 3.58p | 374 |
| Oct 15, 2025 | 3.26p | 3.90p | 3.26p | 3.58p | 1,567 |
| Oct 14, 2025 | 3.29p | 3.29p | 3.18p | 3.54p | 51,000 |
| Oct 13, 2025 | 3.80p | 3.90p | 3.18p | 3.54p | 25,010 |
| Oct 10, 2025 | 3.27p | 3.90p | 3.20p | 3.55p | 1,726 |
| Oct 9, 2025 | 3.20p | 3.90p | 3.18p | 3.54p | 4,978 |
| Oct 8, 2025 | 3.90p | 3.90p | 3.18p | 3.54p | 6,892 |
| Oct 7, 2025 | 3.18p | 3.90p | 3.18p | 3.54p | 62,804 |
| Oct 3, 2025 | 3.18p | 3.88p | 3.18p | 3.53p | 266 |
| Oct 2, 2025 | 3.18p | 3.88p | 3.18p | 3.53p | 1,734 |
| Oct 1, 2025 | 3.80p | 3.88p | 3.80p | 3.53p | 2,966 |
| Sep 30, 2025 | 3.18p | 3.88p | 3.18p | 3.53p | 3,467 |
| Sep 29, 2025 | 3.88p | 3.88p | 3.18p | 3.53p | 27,309 |
| Sep 26, 2025 | 3.88p | 3.88p | 3.14p | 3.52p | 38,740 |
| Sep 25, 2025 | 3.88p | 3.88p | 3.16p | 3.51p | 1,537 |
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 |
|---|---|---|
| Firstgroup PLC | 185.20 | 5.77 |
| Volution Group PLC | 647.54 | 5.63 |
| Ocado Group PLC | 203.12 | 4.30 |
| Patria Private Equity Trust PLC | 615.75 | 4.19 |
| Pearson PLC | 1,035.50 | 3.09 |
| Wickes Group PLC | 240.03 | 3.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,137.00 | -4.45 |
| Oxford Nanopore Technologies PLC | 126.00 | -3.45 |
| Moonpig Group PLC | 206.00 | -2.60 |
| Chemring Group PLC | 467.00 | -2.20 |
| Xps Pensions Group PLC | 345.00 | -1.99 |
| Ncc Group PLC | 140.40 | -1.96 |