Shares Magazine
2.80p-0.25 (-8.20%)31 Jan 2025, 16:30
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 18, 2024 | 2.80p | 2.88p | 2.50p | 2.65p | 134,130 |
| Dec 16, 2024 | 2.50p | 2.76p | 2.50p | 3.00p | 1,685 |
| Dec 13, 2024 | 2.81p | 2.98p | 2.55p | 2.69p | 3,018,495 |
| Dec 12, 2024 | 3.40p | 3.49p | 2.55p | 2.75p | 2,528,808 |
| Dec 11, 2024 | 2.98p | 3.30p | 2.98p | 3.10p | 572,615 |
| Dec 10, 2024 | 3.00p | 3.49p | 2.51p | 3.00p | 360,793 |
| Dec 9, 2024 | 3.00p | 3.00p | 3.00p | 3.50p | 548 |
| Dec 5, 2024 | 4.07p | 4.11p | 3.00p | 3.69p | 25,766 |
| Dec 4, 2024 | 3.00p | 3.01p | 3.00p | 3.71p | 301 |
| Dec 3, 2024 | 3.00p | 3.00p | 3.00p | 3.53p | 104 |
| Dec 2, 2024 | 4.25p | 4.25p | 4.25p | 3.69p | 200 |
| Nov 29, 2024 | 3.27p | 3.27p | 3.25p | 3.75p | 52,625 |
| Nov 28, 2024 | 3.35p | 3.35p | 3.27p | 3.63p | 61,235 |
| Nov 26, 2024 | 3.51p | 4.17p | 3.25p | 3.63p | 631,361 |
| Nov 25, 2024 | 3.61p | 3.61p | 3.61p | 3.90p | 100 |
| Nov 22, 2024 | 4.26p | 4.26p | 4.26p | 4.01p | 1,000 |
| Nov 21, 2024 | 3.70p | 4.07p | 3.70p | 4.03p | 59,647 |
| Nov 20, 2024 | 3.70p | 4.40p | 3.70p | 4.04p | 842 |
| Nov 19, 2024 | 3.96p | 4.11p | 3.70p | 4.10p | 585,512 |
| Nov 18, 2024 | 3.60p | 3.60p | 3.60p | 3.92p | 58 |
| Nov 15, 2024 | 3.70p | 4.39p | 3.70p | 3.87p | 6,882 |
| Nov 14, 2024 | 3.70p | 3.70p | 3.70p | 4.04p | 41 |
| Nov 6, 2024 | 4.00p | 4.20p | 3.67p | 3.94p | 15,805 |
| Nov 5, 2024 | 4.40p | 4.40p | 4.40p | 3.94p | 800 |
| Nov 4, 2024 | 3.50p | 3.58p | 3.50p | 3.85p | 4,847 |
| Nov 1, 2024 | 3.50p | 3.50p | 3.50p | 3.94p | 73 |
| Oct 30, 2024 | 3.66p | 3.81p | 3.50p | 3.58p | 53,891 |
| Oct 29, 2024 | 3.58p | 3.58p | 3.58p | 3.88p | 100 |
| Oct 28, 2024 | 3.50p | 3.50p | 3.50p | 3.88p | 11 |
| Oct 24, 2024 | 3.88p | 3.88p | 3.88p | 3.88p | 28,776 |
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 |
|---|---|---|
| Smiths Group PLC | 2,066.00 | 10.78 |
| Wood Group (John) PLC | 72.45 | 6.15 |
| Bridgepoint Group PLC | 381.20 | 6.07 |
| Paragon Banking Group PLC | 803.50 | 4.90 |
| Osb Group PLC | 421.40 | 4.41 |
| Raspberry Pi Holdings PLC | 766.00 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 618.00 | -2.98 |
| Aston Martin Lagonda Global Holdings PLC | 105.50 | -2.68 |
| Rs Group PLC | 650.50 | -2.55 |
| Fresnillo PLC | 696.00 | -2.32 |
| Trainline PLC | 360.00 | -2.17 |
| Hochschild Mining PLC | 176.00 | -2.11 |
Risers/fallers data from previous trading day.