Shares Magazine
3.38p-0.11 (-3.15%)06 Aug 2025, 16:26
Nostrum Oil & Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 3.02p | 3.98p | 3.02p | 3.45p | 82,835 |
| Jul 1, 2025 | 3.80p | 3.98p | 3.02p | 3.50p | 114,046 |
| Jun 30, 2025 | 3.78p | 3.78p | 3.02p | 3.40p | 20,494 |
| Jun 27, 2025 | 3.78p | 3.78p | 3.66p | 3.40p | 28,639 |
| Jun 26, 2025 | 3.20p | 3.78p | 3.02p | 3.38p | 66,302 |
| Jun 25, 2025 | 3.20p | 3.20p | 3.02p | 3.20p | 18,975 |
| Jun 24, 2025 | 3.02p | 3.78p | 3.02p | 3.40p | 1,108 |
| Jun 23, 2025 | 3.40p | 3.78p | 3.02p | 3.40p | 64,810 |
| Jun 20, 2025 | 3.78p | 3.78p | 3.78p | 3.41p | 1,042 |
| Jun 19, 2025 | 3.02p | 3.78p | 3.02p | 3.40p | 10,965 |
| Jun 18, 2025 | 3.80p | 3.80p | 3.02p | 3.40p | 2,046 |
| Jun 17, 2025 | 3.02p | 3.78p | 3.02p | 3.78p | 255,539 |
| Jun 16, 2025 | 3.10p | 3.78p | 3.02p | 3.40p | 5,627 |
| Jun 13, 2025 | 3.78p | 3.78p | 3.02p | 3.40p | 105,791 |
| Jun 12, 2025 | 3.80p | 3.80p | 3.78p | 3.40p | 271 |
| Jun 11, 2025 | 3.02p | 3.78p | 3.02p | 3.40p | 30,393 |
| Jun 10, 2025 | 3.02p | 3.74p | 3.02p | 3.38p | 8,860 |
| Jun 9, 2025 | 3.10p | 3.10p | 3.02p | 3.40p | 6,291 |
| Jun 6, 2025 | 3.10p | 3.10p | 3.02p | 3.40p | 483 |
| Jun 5, 2025 | 3.02p | 3.02p | 3.02p | 3.40p | 47 |
| Jun 4, 2025 | 3.02p | 3.78p | 3.02p | 3.40p | 503 |
| Jun 3, 2025 | 3.78p | 3.78p | 3.78p | 3.40p | 120 |
| Jun 2, 2025 | 3.02p | 3.78p | 3.02p | 3.40p | 123,239 |
| May 30, 2025 | 3.02p | 3.78p | 3.02p | 3.24p | 1,692 |
| May 29, 2025 | 3.78p | 3.78p | 3.02p | 3.25p | 54,151 |
| May 28, 2025 | 3.00p | 3.24p | 3.00p | 3.40p | 2,289,315 |
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 |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.