Nostrum Oil & Gas

NOGN
🏛️ uk →
3.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.75 2.75 2.75 27.50 0.0M
2022-12-29 34.90 34.90 33.32 27.45 0.0M
2022-12-28 27.50 35.00 20.00 26.65 0.0M
2022-12-23 30.00 32.00 25.00 30.00 0.0M
2022-12-22 27.50 27.53 27.00 28.75 0.0M
2022-12-21 25.05 25.05 25.05 25.05 0.0M
2022-12-20 20.00 21.14 20.00 25.00 0.0M
2022-12-19 29.09 29.09 29.09 26.00 0.0M
2022-12-16 2.35 2.35 2.35 23.53 0.0M
2022-12-15 20.13 24.40 20.10 20.58 0.0M
2022-12-14 20.10 25.10 20.10 22.40 0.0M
2022-12-13 25.30 25.30 20.30 22.60 0.0M
2022-12-12 25.00 25.00 20.00 23.00 0.0M
2022-12-09 22.00 24.20 20.00 22.05 0.0M
2022-12-08 25.00 25.00 20.00 21.45 0.1M
2022-12-07 20.19 23.20 20.10 21.50 0.0M
2022-12-06 21.50 25.00 20.60 22.60 0.0M
2022-12-05 24.90 25.00 21.00 23.00 0.0M
2022-12-02 21.30 25.00 21.30 23.15 0.0M
2022-12-01 25.00 25.00 20.10 22.55 0.0M
2022-11-30 25.00 25.00 20.00 22.45 0.0M
2022-11-29 20.00 25.00 20.00 22.50 0.0M
2022-11-28 25.00 25.00 20.40 22.70 0.0M
2022-11-25 22.35 25.00 20.40 22.70 0.0M
2022-11-24 24.50 26.20 24.50 23.40 0.0M
2022-11-23 20.10 25.00 20.10 23.20 0.0M
2022-11-22 21.30 21.30 20.10 22.75 0.0M
2022-11-21 23.65 23.65 23.65 23.65 0.0M
2022-11-18 26.30 26.30 21.30 21.30 0.0M
2022-11-17 27.00 27.00 20.00 23.95 0.0M
2022-11-16 20.10 26.80 20.10 23.20 0.0M
2022-11-15 20.30 20.30 20.30 22.15 0.0M
2022-11-14 24.00 24.00 20.20 20.20 0.0M
2022-11-11 26.30 26.30 20.20 20.20 0.0M
2022-11-10 26.90 26.90 20.00 23.45 0.0M
2022-11-09 27.00 27.00 27.00 27.00 0.0M
2022-11-08 26.40 26.40 20.10 26.10 0.0M
2022-11-07 20.10 27.20 20.10 27.20 0.0M
2022-11-04 22.20 22.50 22.20 22.30 0.0M
2022-11-03 24.10 27.40 20.60 24.05 0.0M
2022-11-02 30.00 30.00 22.00 24.95 0.0M
2022-11-01 24.00 24.00 24.00 25.50 0.0M
2022-10-31 20.20 20.20 20.20 25.00 0.0M
2022-10-28 20.08 24.05 20.08 23.00 0.0M
2022-10-27 22.60 25.00 22.60 25.00 0.0M
2022-10-26 22.50 25.00 20.00 20.00 0.0M
2022-10-25 30.00 30.00 20.10 22.60 0.1M
2022-10-24 29.90 29.90 22.26 25.05 0.0M
2022-10-21 30.00 30.00 30.00 30.00 0.0M
2022-10-20 30.00 30.00 30.00 30.00 0.0M
2022-10-19 30.00 30.00 30.00 30.00 0.0M
2022-10-18 27.35 30.00 27.30 30.00 0.0M
2022-10-17 27.50 30.00 27.50 30.00 0.0M
2022-10-14 2.51 2.51 2.51 25.05 0.0M
2022-10-13 2.51 2.51 2.51 25.05 0.0M
2022-10-12 23.00 23.00 23.00 25.05 0.0M
2022-10-11 27.43 27.43 27.43 25.05 0.0M
2022-10-10 28.35 28.35 28.06 25.05 0.0M
2022-10-07 21.53 30.00 21.51 30.00 0.0M
2022-10-06 27.00 30.00 27.00 30.00 0.0M
2022-10-05 20.10 30.00 20.10 30.00 0.0M
2022-10-04 22.44 27.00 21.59 25.75 0.0M
2022-10-03 25.00 26.32 24.50 23.80 0.0M
2022-09-30 25.00 25.00 20.10 25.00 0.0M
2022-09-29 26.60 26.60 21.80 22.50 0.0M
2022-09-28 34.90 34.90 21.00 24.20 0.0M
2022-09-27 2.88 2.88 2.88 28.75 0.0M
2022-09-26 2.95 2.95 2.95 29.45 0.0M
2022-09-23 25.40 30.00 22.50 26.45 0.0M
2022-09-22 27.20 29.90 22.50 26.20 0.0M
2022-09-21 23.20 29.90 22.50 26.45 0.0M
2022-09-20 26.00 26.00 23.20 26.00 0.0M
2022-09-16 25.30 29.90 20.00 26.55 0.1M
2022-09-15 26.30 26.30 20.00 23.00 0.0M
2022-09-14 22.60 23.40 22.40 22.65 0.0M
2022-09-13 23.40 24.00 23.30 22.50 0.0M
2022-09-12 21.90 26.78 20.30 22.85 0.0M
2022-09-09 2.38 2.38 2.38 23.80 0.0M
2022-09-08 23.90 24.10 18.00 21.95 0.0M
2022-09-07 24.89 24.89 20.00 21.95 0.0M
2022-09-06 24.52 26.22 20.00 22.95 0.0M
2022-09-05 20.70 25.77 20.00 20.00 0.0M
2022-09-02 26.13 29.90 22.50 24.95 0.0M
2022-09-01 30.20 30.20 25.00 24.90 0.1M
2022-08-31 31.00 39.75 25.00 29.45 0.0M
2022-08-30 36.50 40.00 30.00 35.05 0.0M
2022-08-26 42.23 43.80 37.50 35.60 0.0M
2022-08-25 44.00 45.00 37.50 41.25 0.0M
2022-08-24 37.58 37.58 37.58 35.05 0.0M
2022-08-23 36.50 36.50 36.50 36.50 0.0M
2022-08-22 36.00 40.00 30.00 35.00 0.0M
2022-08-19 35.49 38.50 30.00 34.25 0.0M
2022-08-18 37.60 39.90 33.00 37.45 0.0M
2022-08-17 39.28 45.00 30.00 34.25 0.0M
2022-08-16 38.08 45.70 37.50 40.55 0.0M
2022-08-15 40.00 47.50 38.00 42.75 0.0M
2022-08-12 40.00 46.80 40.00 43.40 0.0M
2022-08-11 40.00 50.00 38.00 43.50 0.0M
2022-08-10 40.00 43.60 40.00 43.85 0.0M
2022-08-09 43.70 43.70 40.00 41.80 0.0M
2022-08-08 40.00 43.70 40.00 41.80 0.0M
2022-08-05 40.00 43.70 40.00 40.60 0.0M
2022-08-04 43.70 43.70 40.00 41.20 0.0M
2022-08-03 44.00 51.00 44.00 42.00 0.0M
2022-08-02 40.00 49.50 40.00 47.55 0.0M
2022-08-01 45.00 49.50 40.00 45.00 0.0M
2022-07-29 42.00 55.00 42.00 48.50 0.0M
2022-07-28 42.00 55.00 40.00 48.50 0.0M
2022-07-27 50.85 50.85 50.85 50.85 0.0M
2022-07-26 56.00 57.39 42.80 42.80 0.0M
2022-07-25 44.00 53.60 40.30 46.15 0.0M
2022-07-22 4.89 4.89 4.89 48.85 0.0M
2022-07-21 44.20 50.00 40.10 45.05 0.0M
2022-07-20 40.00 46.00 40.00 43.10 0.0M
2022-07-19 59.80 59.80 40.00 40.00 0.0M
2022-07-18 44.00 53.60 36.00 50.40 0.2M
2022-07-15 46.70 48.00 40.00 40.50 0.0M
2022-07-14 46.10 52.00 35.00 35.00 0.0M
2022-07-13 53.50 55.00 45.00 48.50 0.3M
2022-07-12 58.34 59.80 58.34 56.10 0.0M
2022-07-11 52.40 59.80 52.40 53.75 0.0M
2022-07-08 50.00 59.80 48.10 53.95 0.0M
2022-07-07 60.00 65.40 50.00 50.00 0.0M
2022-07-06 63.00 68.00 60.00 60.00 0.0M
2022-07-05 68.00 68.00 63.00 65.50 0.0M
2022-07-04 68.74 75.40 63.20 69.30 0.0M
2022-07-01 68.00 69.08 68.00 73.50 0.0M
2022-06-30 68.00 68.00 68.00 71.80 0.0M
2022-06-29 70.40 79.60 64.00 74.50 0.2M
2022-06-28 76.00 80.18 67.90 72.50 0.1M
2022-06-27 77.00 79.40 65.00 74.00 0.1M
2022-06-24 70.02 79.60 69.60 74.70 0.6M
2022-06-23 64.20 79.60 64.20 72.40 0.0M
2022-06-22 75.00 80.80 68.00 70.00 0.5M
2022-06-21 75.60 85.75 73.00 80.20 0.3M
2022-06-20 75.00 88.40 68.40 73.60 0.2M
2022-06-17 77.80 90.00 69.60 80.80 0.1M
2022-06-16 70.18 78.80 69.20 78.30 0.1M
2022-06-15 74.80 80.00 69.20 74.80 0.0M
2022-06-14 68.00 80.00 68.00 71.60 0.0M
2022-06-13 79.00 79.00 68.00 71.60 0.2M
2022-06-10 74.80 80.00 69.60 75.00 0.2M
2022-06-09 78.21 78.21 68.20 68.20 0.1M
2022-06-08 89.00 89.00 68.00 79.80 0.2M
2022-06-07 76.00 87.00 68.00 72.40 0.1M
2022-06-06 70.00 87.00 68.00 68.00 0.0M
2022-06-01 69.80 86.00 66.00 81.60 0.1M
2022-05-31 80.00 85.00 66.00 75.50 0.0M
2022-05-30 67.01 80.00 65.25 72.70 0.0M
2022-05-27 82.51 82.60 64.62 72.50 0.0M
2022-05-26 61.20 80.00 61.20 69.30 0.0M
2022-05-25 74.00 89.00 60.40 74.30 0.0M
2022-05-24 71.60 73.20 60.20 73.20 0.0M
2022-05-23 68.00 71.60 60.20 65.80 0.0M
2022-05-20 66.60 82.00 61.20 69.80 0.0M
2022-05-19 60.00 66.60 60.00 63.30 0.0M
2022-05-18 68.17 71.60 60.20 63.40 0.0M
2022-05-17 62.00 72.20 60.20 65.10 0.0M
2022-05-16 76.72 76.77 60.40 60.40 0.0M
2022-05-13 58.00 82.00 54.60 72.20 0.1M
2022-05-12 55.20 69.80 55.00 64.80 0.0M
2022-05-11 60.20 69.00 50.40 62.50 0.0M
2022-05-10 70.00 80.00 60.00 61.80 0.1M
2022-05-09 62.00 62.00 53.20 61.90 0.0M
2022-05-06 52.26 69.00 47.10 60.00 0.0M
2022-05-05 49.50 69.00 47.50 58.00 0.0M
2022-05-04 61.60 61.60 51.80 50.80 0.0M
2022-05-03 56.30 61.40 42.14 54.90 0.0M
2022-04-29 49.00 61.60 49.00 50.80 0.0M
2022-04-28 40.10 60.00 40.10 50.05 0.0M
2022-04-27 56.26 56.26 40.10 40.10 0.0M
2022-04-26 45.60 45.60 45.60 50.70 0.0M
2022-04-25 53.60 53.60 42.99 46.80 0.0M
2022-04-22 54.20 54.20 54.20 55.00 0.0M
2022-04-21 52.20 62.00 47.00 55.50 0.0M
2022-04-20 42.20 50.80 42.20 50.80 0.0M
2022-04-19 49.20 54.80 42.00 44.50 0.0M
2022-04-14 60.00 60.00 45.00 50.50 0.0M
2022-04-13 52.56 65.55 51.00 51.00 0.1M
2022-04-12 61.40 66.00 51.00 55.00 0.1M
2022-04-11 57.00 67.00 51.40 57.90 0.0M
2022-04-08 58.60 72.40 50.40 51.00 0.1M
2022-04-07 68.00 74.60 56.80 63.40 0.0M
2022-04-06 57.18 69.00 57.00 57.20 0.0M
2022-04-05 67.20 70.00 59.40 64.20 0.0M
2022-04-04 61.60 74.20 59.40 67.10 0.1M
2022-04-01 63.00 80.00 60.00 67.20 0.0M
2022-03-31 65.60 75.60 62.00 68.90 0.0M
2022-03-30 63.00 75.65 62.60 71.30 0.0M
2022-03-29 79.00 80.00 61.80 61.80 0.1M
2022-03-28 63.60 79.20 57.00 71.30 0.0M
2022-03-25 63.20 87.00 56.20 65.50 0.2M
2022-03-24 76.00 79.60 60.00 69.90 0.0M
2022-03-23 68.20 68.20 56.79 74.10 0.0M
2022-03-22 79.60 79.80 65.60 72.70 0.0M
2022-03-21 74.85 79.80 60.00 65.40 0.0M
2022-03-18 65.30 80.00 60.00 80.00 0.0M
2022-03-17 67.63 79.80 65.00 68.60 0.0M
2022-03-16 85.00 92.00 70.00 79.70 0.1M
2022-03-15 62.50 76.00 60.00 71.10 0.0M
2022-03-14 67.80 90.00 67.60 69.00 0.1M
2022-03-11 62.00 72.00 60.00 66.00 0.0M
2022-03-10 60.60 67.00 59.96 63.50 0.0M
2022-03-09 67.66 68.80 60.00 64.00 0.0M
2022-03-08 68.24 75.00 53.15 61.50 0.0M
2022-03-07 63.20 70.00 54.00 62.00 0.0M
2022-03-04 54.00 69.00 54.00 61.50 0.0M
2022-03-03 66.79 66.79 57.55 61.00 0.0M
2022-03-02 60.40 60.40 57.00 62.50 0.0M
2022-03-01 72.10 73.00 54.00 62.00 0.0M
2022-02-28 56.80 73.80 56.80 71.00 0.0M
2022-02-25 69.20 69.20 54.00 63.00 0.0M
2022-02-24 69.20 70.00 53.85 63.00 0.0M
2022-02-23 55.00 69.20 55.00 61.50 0.0M
2022-02-22 53.00 65.00 50.92 57.50 0.0M
2022-02-21 70.00 70.00 59.27 65.00 0.0M
2022-02-18 63.98 70.00 53.00 61.50 0.1M
2022-02-17 60.00 68.00 53.60 65.00 0.1M
2022-02-16 65.00 65.21 50.00 55.50 0.0M
2022-02-15 58.00 63.00 40.00 46.00 0.0M
2022-02-14 69.40 70.00 58.00 61.00 0.0M
2022-02-11 55.00 68.00 50.00 54.00 0.0M
2022-02-10 57.00 70.00 57.00 57.50 0.0M
2022-02-09 72.00 72.00 57.40 70.00 0.0M
2022-02-08 59.00 59.00 57.00 57.00 0.0M
2022-02-07 58.36 74.00 57.00 61.00 0.0M
2022-02-04 61.00 70.72 61.00 68.10 0.0M
2022-02-03 62.64 74.80 56.00 64.40 0.0M
2022-02-02 69.06 69.20 69.06 68.20 0.0M
2022-02-01 74.00 74.80 62.60 71.00 0.1M
2022-01-31 71.25 71.25 71.25 69.50 0.0M
2022-01-28 60.75 75.23 60.75 70.50 0.0M
2022-01-27 71.25 71.25 60.75 67.50 0.0M
2022-01-26 6.90 6.90 6.90 69.00 0.0M
2022-01-25 6.75 6.75 6.75 67.50 0.0M
2022-01-24 60.75 70.00 60.75 70.00 0.0M
2022-01-21 65.20 72.75 55.00 70.50 0.1M
2022-01-20 74.00 74.60 55.20 55.20 0.0M
2022-01-19 55.00 55.00 55.00 55.00 0.0M
2022-01-18 56.00 75.00 56.00 75.00 0.0M
2022-01-17 57.00 69.00 55.00 55.00 0.0M
2022-01-14 58.00 77.50 56.50 69.00 0.0M
2022-01-13 57.00 67.00 57.00 57.40 0.0M
2022-01-12 72.06 72.06 65.00 60.50 0.0M
2022-01-11 55.40 72.06 55.40 67.60 0.0M
2022-01-10 53.20 70.80 53.20 67.50 0.0M
2022-01-07 65.20 65.20 55.00 65.10 0.0M
2022-01-06 60.00 76.40 47.60 67.00 0.1M
2022-01-05 71.52 78.80 60.15 65.00 0.0M
2022-01-04 69.00 70.00 69.00 70.00 0.0M