ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

NOG Nostrum Oil & Gas Plc

3.05
0.10 (3.39%)
Feb 17 2025 - Closed
Delayed by 15 minutes

NOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 17 2025 3.05 0.10 3.39% 3.05 3.05 3.05 36,792
Feb 14 2025 2.95 -0.05 -1.50% 3.30 3.30 2.95 11,123
Feb 13 2025 2.995 -0.01 -0.17% 3.50 3.50 2.70 73,503
Feb 12 2025 3.00 0.15 5.26% 3.00 3.00 3.00 0.00
Feb 11 2025 2.85 -0.14 -4.52% 2.51 2.85 2.51 818
Feb 10 2025 2.985 -0.02 -0.50% 2.99 2.99 2.985 67,860
Feb 07 2025 3.00 0.20 6.95% 3.00 3.00 3.00 0.00
Feb 06 2025 2.805 0.01 0.18% 3.50 3.50 2.805 4,224
Feb 05 2025 2.80 0.15 5.46% 2.69 2.80 2.50 1,291,025
Feb 04 2025 2.655 -0.10 -3.45% 2.74 2.75 2.61 200,250
Feb 03 2025 2.75 -0.05 -1.79% 2.99 2.99 2.70 586,012
Jan 31 2025 2.80 -0.25 -8.20% 2.60 2.80 2.60 23,921
Jan 30 2025 3.05 0.31 11.11% 2.60 3.05 2.60 1,004,933
Jan 29 2025 2.745 -0.12 -4.19% 3.00 3.00 2.50 1,620,298
Jan 28 2025 2.865 0.02 0.53% 2.865 2.865 2.865 4,023
Jan 27 2025 2.85 0.00 0.00% 3.10 3.10 2.85 23,078
Jan 24 2025 2.85 0.01 0.35% 2.85 2.85 2.85 108,068
Jan 23 2025 2.84 -0.06 -1.90% 2.84 2.84 2.84 6,079
Jan 22 2025 2.895 -0.11 -3.50% 2.895 2.895 2.895 59,400
Jan 21 2025 3.00 0.14 4.90% 3.00 3.00 3.00 65,489
Jan 20 2025 2.86 -0.44 -13.20% 3.62 3.62 2.51 117,602
Jan 17 2025 3.295 0.04 1.23% 2.60 3.295 2.60 30,220
Jan 16 2025 3.255 0.00 0.15% 3.00 3.255 2.50 545,392
Jan 15 2025 3.25 0.00 0.00% 3.25 3.25 3.25 8
Jan 14 2025 3.25 0.00 0.00% 3.25 3.25 3.25 477
Jan 13 2025 3.25 0.21 6.91% 3.25 3.25 3.25 0.00
Jan 10 2025 3.04 -0.24 -7.32% 3.04 3.04 3.04 2,922
Jan 09 2025 3.28 0.45 16.11% 3.28 3.28 3.28 4,000
Jan 08 2025 2.825 -0.08 -2.75% 2.825 2.825 2.825 700
Jan 07 2025 2.905 0.00 0.00% 2.905 2.905 2.905 3,577
Jan 06 2025 2.905 -0.10 -3.17% 2.905 2.905 2.905 30,839
Jan 03 2025 3.00 -0.50 -14.29% 3.00 3.00 3.00 44,443
Jan 02 2025 3.50 0.51 16.86% 2.50 3.50 2.50 62,763
Dec 31 2024 2.995 0.00 0.00% 2.995 2.995 2.995 50,707
Dec 30 2024 2.995 -0.01 -0.33% 3.30 3.49 2.995 45,652
Dec 27 2024 3.005 0.01 0.33% 3.18 3.49 3.005 14,516
Dec 24 2024 2.995 0.00 0.00% 2.995 2.995 2.995 0.00
Dec 23 2024 2.995 -0.01 -0.33% 3.50 3.50 2.995 13,540
Dec 20 2024 3.005 0.00 0.17% 3.30 3.30 2.51 335
Dec 19 2024 3.00 0.36 13.42% 3.00 3.00 3.00 16,038
Dec 18 2024 2.645 -0.26 -8.79% 2.80 2.80 2.645 134,130
Dec 17 2024 2.90 -0.10 -3.33% 2.90 2.90 2.90 0.00
Dec 16 2024 3.00 0.31 11.32% 3.00 3.00 3.00 1,685
Dec 13 2024 2.695 -0.06 -2.00% 2.81 2.98 2.695 3,018,494
Dec 12 2024 2.75 -0.35 -11.15% 3.40 3.49 2.75 508,808
Dec 11 2024 3.095 0.10 3.34% 2.98 3.30 2.98 572,615
Dec 10 2024 2.995 -0.51 -14.55% 3.00 3.49 2.995 360,793
Dec 09 2024 3.505 -0.30 -7.88% 3.505 3.505 3.505 47
Dec 06 2024 3.805 0.11 2.98% 3.805 3.805 3.805 0.00
Dec 05 2024 3.695 -0.01 -0.27% 4.07 4.07 3.695 25,765
Dec 04 2024 3.705 0.18 4.96% 3.00 3.705 3.00 300
Dec 03 2024 3.53 -0.17 -4.47% 3.53 3.53 3.53 104
Dec 02 2024 3.695 -0.06 -1.47% 4.25 4.25 3.695 200
Nov 29 2024 3.75 0.13 3.45% 3.27 3.75 3.25 52,625
Nov 28 2024 3.625 0.00 0.00% 3.625 3.625 3.625 61,235
Nov 27 2024 3.625 0.00 0.00% 3.625 3.625 3.625 0.00
Nov 26 2024 3.625 -0.28 -7.05% 3.51 3.625 3.25 631,361
Nov 25 2024 3.90 -0.11 -2.74% 3.90 3.90 3.90 100
Nov 22 2024 4.01 -0.02 -0.50% 4.01 4.01 4.01 1,000
Nov 21 2024 4.03 -0.02 -0.37% 3.70 4.07 3.70 59,647
Nov 20 2024 4.045 -0.06 -1.34% 3.70 4.40 3.70 842