Shares Magazine
3.58p+0.00 (+0.00%)05 Nov 2025, 16:29
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 3.16p | 3.88p | 3.16p | 3.52p | 51,245 |
| Sep 23, 2025 | 3.16p | 3.90p | 3.16p | 3.53p | 2,142 |
| Sep 22, 2025 | 3.88p | 3.90p | 3.16p | 3.53p | 46,832 |
| Sep 19, 2025 | 3.88p | 3.90p | 3.16p | 3.53p | 1,039 |
| Sep 18, 2025 | 3.12p | 3.90p | 3.12p | 3.51p | 4,983 |
| Sep 17, 2025 | 3.12p | 3.90p | 3.12p | 3.53p | 698 |
| Sep 16, 2025 | 3.12p | 3.88p | 3.12p | 3.52p | 79,587 |
| Sep 15, 2025 | 3.86p | 3.86p | 3.86p | 3.50p | 258 |
| Sep 12, 2025 | 3.98p | 4.00p | 3.12p | 3.52p | 10,948 |
| Sep 11, 2025 | 3.89p | 3.98p | 3.12p | 3.57p | 8,838 |
| Sep 10, 2025 | 3.12p | 4.00p | 3.12p | 3.58p | 12,618 |
| Sep 9, 2025 | 3.98p | 3.98p | 3.02p | 3.53p | 45,640 |
| Sep 8, 2025 | 3.30p | 3.98p | 3.02p | 3.52p | 19,567 |
| Sep 5, 2025 | 3.98p | 3.98p | 3.04p | 3.53p | 104,215 |
| Sep 4, 2025 | 3.28p | 4.00p | 3.00p | 3.51p | 209,830 |
| Sep 3, 2025 | 3.00p | 3.30p | 3.00p | 3.15p | 8,520 |
| Sep 2, 2025 | 3.30p | 3.30p | 3.00p | 3.50p | 256,306 |
| Sep 1, 2025 | 3.98p | 3.98p | 3.00p | 3.16p | 77,237 |
| Aug 29, 2025 | 3.50p | 3.98p | 3.00p | 3.49p | 18,478 |
| Aug 28, 2025 | 3.00p | 3.00p | 3.00p | 3.25p | 896 |
| Aug 27, 2025 | 3.00p | 3.50p | 3.00p | 3.25p | 7,326 |
| Aug 26, 2025 | 3.50p | 3.50p | 3.00p | 3.25p | 1,155 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.