Shares Magazine
3.52p-0.05 (-1.40%)12 Sep 2025, 16:30
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.50p | 3.50p | 3.00p | 3.25p | 456 |
| Aug 21, 2025 | 3.00p | 3.50p | 3.00p | 3.25p | 35 |
| Aug 20, 2025 | 3.48p | 3.48p | 3.48p | 3.24p | 63 |
| Aug 18, 2025 | 3.48p | 3.48p | 3.00p | 3.25p | 1,994 |
| Aug 15, 2025 | 3.50p | 3.50p | 3.00p | 3.25p | 593 |
| Aug 14, 2025 | 3.00p | 3.60p | 3.00p | 3.36p | 3,333 |
| Aug 13, 2025 | 3.28p | 3.58p | 3.00p | 3.28p | 4,585 |
| Aug 12, 2025 | 3.00p | 3.58p | 3.00p | 3.29p | 201,297 |
| Aug 11, 2025 | 3.00p | 3.50p | 3.00p | 3.25p | 7,970 |
| Aug 8, 2025 | 3.02p | 3.96p | 3.02p | 3.50p | 50,660 |
| Aug 7, 2025 | 3.10p | 3.10p | 3.10p | 3.47p | 20 |
| Aug 6, 2025 | 3.02p | 3.02p | 3.00p | 3.38p | 396 |
| Aug 5, 2025 | 3.02p | 3.98p | 3.02p | 3.49p | 788 |
| Aug 4, 2025 | 3.02p | 3.02p | 3.02p | 3.50p | 6,132 |
| Aug 1, 2025 | 3.96p | 3.96p | 3.94p | 3.50p | 5,157 |
| Jul 31, 2025 | 3.02p | 3.60p | 3.02p | 3.31p | 2,451 |
| Jul 30, 2025 | 3.88p | 3.88p | 3.02p | 3.43p | 4,003 |
| Jul 29, 2025 | 3.88p | 3.88p | 3.00p | 3.44p | 449 |
| Jul 28, 2025 | 3.02p | 3.78p | 3.00p | 3.34p | 383,972 |
| Jul 25, 2025 | 3.02p | 3.78p | 3.02p | 3.40p | 2,085 |
| Jul 24, 2025 | 3.02p | 3.78p | 3.00p | 3.40p | 27,494 |
| Jul 23, 2025 | 3.02p | 3.09p | 3.02p | 3.42p | 1,037 |
| Jul 22, 2025 | 3.71p | 3.71p | 3.02p | 3.40p | 841 |
| Jul 21, 2025 | 3.02p | 3.80p | 3.00p | 3.26p | 404,029 |
| Jul 18, 2025 | 3.02p | 3.78p | 3.02p | 3.41p | 552 |
| Jul 17, 2025 | 3.78p | 3.78p | 3.02p | 3.41p | 425 |
| Jul 16, 2025 | 3.02p | 3.10p | 3.02p | 3.40p | 38,751 |
| Jul 15, 2025 | 3.02p | 3.80p | 3.00p | 3.40p | 2,566 |
| Jul 14, 2025 | 3.78p | 3.78p | 3.02p | 3.40p | 1,743 |
| Jul 11, 2025 | 3.02p | 3.74p | 3.02p | 3.36p | 73,987 |
| Jul 10, 2025 | 3.10p | 3.10p | 3.10p | 3.41p | 100,000 |
| Jul 9, 2025 | 3.70p | 3.88p | 3.02p | 3.75p | 154,831 |
| Jul 8, 2025 | 3.02p | 3.74p | 3.02p | 3.45p | 100,037 |
| Jul 7, 2025 | 3.02p | 3.11p | 3.02p | 3.45p | 253 |
| Jul 4, 2025 | 3.22p | 3.74p | 3.02p | 3.55p | 26,895 |
| Jul 3, 2025 | 3.88p | 3.88p | 3.02p | 3.45p | 28,228 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.