Nostrum Oil & Gas Plc Historical Data - NOG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Nostrum Oil & Gas Plc (NOG)
Nostrum Oil & Gas Plc (NOG) Historical

Nostrum Oil & Gas Plc (NOG)

5.73

0.44

(8.32%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	3.42960288809	5.54	5.58	5	4907	5.2913144	DE
4	-0.28	-4.65890183028	6.01	6.6	5	8698	5.80404212	DE
12	-1.82	-24.1059602649	7.55	9	5	33960	7.44533668	DE
26	-7.47	-56.5909090909	13.2	13.2	5	75093	9.37074519	DE
52	-3.42	-37.3770491803	9.15	14.5	5	94152	10.74829402	DE
156	-2.71	-32.1090047393	8.44	31	2	175641	7.97855832	DE
260	-77.37	-93.1046931408	83.1	96.1	2	355703	14.50128506	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	5.73	0.44	8.32	5.58	5.73	5.16	1084
1714062600	5.29	0	0.00	5.29	5.29	5.29	21000
1713976200	5.29	0	0.00	5	5.29	5	42
1713889800	5.29	0	0.00	5	5.29	5	443
1713803400	5.29	-0.25	-4.51	5	5.29	5	2922
1713544200	5.54	0.01	0.18	5.54	5.54	5.54	129
1713457800	5.53	0.02	0.36	5.53	5.53	5.53	4023
1713371400	5.51	0.02	0.36	5.51	5.51	5.51	0
1713285000	5.49	-0.15	-2.66	6	6	5.49	117
1713198600	5.64	-0.01	-0.18	6.2	6.2	5.64	4155
1712939400	5.65	0.05	0.89	6.16	6.16	5.65	25632
1712853000	5.6	-0.04	-0.71	5.6	5.6	5.6	9
1712766600	5.64	-0.01	-0.18	6.2	6.26	5	29061
1712680200	5.65	0.01	0.18	5	5.65	5	1255
1712593800	5.64	-0.25	-4.24	5.64	5.64	5.64	2100
1712334600	5.89	-0.45	-7.10	6.28	6.28	5.89	1000
1712248200	6.34	0.33	5.49	6.6	6.6	6.34	41918
1712161800	6.01	0.07	1.18	6.01	6.01	6.01	5361
1712075400	5.94	-0.29	-4.58	5.94	5.94	5.94	0
1711647000	6.225	0.4	6.87	6.4	6.4	6.225	5001
1711560600	5.825	-0.08	-1.27	5.825	5.825	5.825	17
1711474200	5.9	-0.13	-2.07	5.9	5.9	5.9	5706
1711387800	6.025	0.03	0.42	6.45	6.45	5.75	7707
1711128600	6	0.25	4.35	6	6	6	40
1711042200	5.75	-0.38	-6.12	5.7	6.25	5.7	98784
1710955800	6.125	0.03	0.41	6.55	6.55	6.125	8038
1710869400	6.1	-0.2	-3.17	6	6.1	5.6	27200
1710783000	6.3	-0.1	-1.56	6.05	6.3	6	40000
1710523800	6.4	-0.23	-3.40	6.1	6.4	6.1	19
1710437400	6.625	-0.08	-1.12	6.1	6.625	6.1	1
1710351000	6.7	0.25	3.88	6.6	7.15	6.6	66295
1710264600	6.45	-0.3	-4.44	6.3	6.45	6.15	83
1710178200	6.75	0.1	1.50	7.15	7.15	6.75	21
1709919000	6.65	0.05	0.76	7.15	7.15	6.35	2
1709832600	6.6	-0.03	-0.38	6.35	6.6	6.3	90891
1709746200	6.625	-0.2	-2.93	6.3	6.625	6.3	7768
1709659800	6.825	0.05	0.74	7.2	7.2	6.825	3653
1709573400	6.775	0.03	0.37	6.775	6.775	6.775	2018
1709314200	6.75	0.03	0.37	6.75	6.75	6.75	6508
1709227800	6.725	0	0.00	7.35	7.35	6.65	1968
1709141400	6.725	-0.45	-6.27	7.25	7.25	6.15	3146
1709055000	7.175	0.35	5.13	7.175	7.175	7.175	149
1708968600	6.825	0.03	0.37	6.825	6.825	6.825	16005
1708709400	6.8	-0.4	-5.56	6.8	6.8	6.8	0
1708623000	7.2	0.25	3.60	7.2	7.2	7.2	0
1708536600	6.95	-0.43	-5.76	7.45	7.5	6.95	43
1708450200	7.375	0.03	0.34	6.65	7.375	6.65	23
1708363800	7.35	0	0.00	7.35	7.35	7.35	312
1708104600	7.35	-0.18	-2.33	8.2	8.2	7.35	1
1708018200	7.525	0.23	3.08	7.35	7.525	7.3	460098
1707931800	7.3	-0.05	-0.68	7.3	7.3	7.25	140563
1707845400	7.35	0.1	1.38	7	7.35	7	98042
1707759000	7.25	-0.6	-7.64	7.5	7.5	7.25	26544
1707499800	7.85	-0.25	-3.09	7.85	7.85	7.85	0
1707413400	8.1	0.25	3.18	8	8.2	8	34818
1707327000	7.85	-1.15	-12.78	8.45	8.45	7.85	693
1707240600	9	1	12.50	8	9	8	381447
1707154200	8	-0.28	-3.32	7.55	8.5	7.5	93132
1706895000	8.275	0.03	0.30	8.275	8.275	8.275	0
1706808600	8.25	0	0.00	9	9	8.25	1068
1706722200	8.25	-0.75	-8.33	8	9	7.55	27224
1706635800	9	0	0.00	9	9	9	0
1706549400	9	0	0.00	9	9	9	0

Nostrum Oil & Gas

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions