UK markets closed

Entra ASA (0R3Y.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
125.59-3.38 (-2.62%)
At close: 05:49PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024104.40102.80101.20101.54101.543,605
02 May 2024102.45103.20102.00102.20102.2025,447
01 May 2024------
30 Apr 2024102.50104.20102.00102.00102.007,339
29 Apr 2024103.50103.40101.40101.60101.605,096
26 Apr 2024100.15102.3999.28102.00102.0030,025
25 Apr 2024102.30102.9999.60101.31101.3115,668
24 Apr 2024107.00103.21101.20102.90102.9032,591
23 Apr 2024105.80104.62101.20102.80102.80158,131
22 Apr 2024106.00107.40106.82107.00107.007,313
19 Apr 2024106.00106.60105.20105.78105.782,132
18 Apr 2024105.00106.73105.80106.21106.213,282
17 Apr 2024105.00106.60103.79106.00106.003,863
16 Apr 2024106.00106.92106.20106.40106.4010,734
15 Apr 2024108.10108.80107.00108.26108.261,458
12 Apr 2024107.20109.39107.38107.38107.384,133
11 Apr 2024109.50109.40107.41107.99107.992,514
10 Apr 2024112.60114.40109.60113.82113.82377,786
09 Apr 2024112.80113.21112.00112.19112.1919,135
08 Apr 2024110.90112.41111.20112.40112.409,790
05 Apr 2024111.10112.60111.40112.21112.211,780
04 Apr 2024110.90112.60112.00112.41112.411,740
03 Apr 2024109.70112.41111.39111.39111.397,055
02 Apr 2024108.90112.80111.03111.41111.4111,805
28 Mar 2024------
27 Mar 2024111.75112.49111.50112.20112.203,449
26 Mar 2024110.85111.88110.59111.59111.5912,154
25 Mar 2024109.70111.40108.80110.50110.509,676
22 Mar 2024112.10115.20113.20113.29113.2912,276
21 Mar 2024106.55112.80110.40112.69112.695,005
20 Mar 2024107.15108.81108.06108.79108.792,636
19 Mar 2024107.45107.91107.30107.81107.811,930
18 Mar 2024106.75108.11106.59107.26107.26656
15 Mar 2024108.50107.70105.80106.66106.6648,865
14 Mar 2024109.60110.40109.59110.12110.1219,509
13 Mar 2024108.80109.60109.00109.36109.363,965
12 Mar 2024111.25111.50109.60110.09110.091,007
11 Mar 2024109.70111.21110.30110.81110.813,641
08 Mar 2024108.00110.21108.00110.21110.211,238
07 Mar 2024108.90109.40107.70109.11109.111,496
06 Mar 2024109.40109.30108.40108.82108.828,957
05 Mar 2024108.10107.60107.00107.21107.2114,706
04 Mar 2024108.10107.00106.69106.73106.7319,865
01 Mar 2024105.10106.60105.30106.50106.503,407
29 Feb 2024103.65104.80103.90104.62104.626,322
28 Feb 2024105.00104.00102.50103.20103.2019,205
27 Feb 2024106.95105.50104.59104.60104.6016,544
26 Feb 2024107.15106.00104.70105.29105.296,156
23 Feb 2024106.45107.06106.20106.48106.48860
22 Feb 2024108.90107.90106.50107.36107.368,245
21 Feb 2024108.70107.90107.24107.49107.492,678
20 Feb 2024107.85108.40107.29107.81107.819,376
19 Feb 2024108.00108.73107.40107.49107.494,100
16 Feb 2024110.95109.21108.20108.55108.557,729
15 Feb 2024113.80110.10109.89109.89109.892,635
14 Feb 2024108.90110.00108.45109.75109.755,646
13 Feb 2024110.45108.80107.60107.92107.929,256
12 Feb 2024107.45110.50108.00110.50110.5013,986
09 Feb 2024112.90110.62107.30109.79109.796,643
08 Feb 2024117.00114.90112.49114.31114.3113,586
07 Feb 2024114.95115.80114.50115.40115.4013,761
06 Feb 2024114.95116.20113.90116.20116.204,156
05 Feb 2024114.45115.30114.20114.84114.846,093
02 Feb 2024116.00117.20114.40114.40114.402,706
01 Feb 2024116.20117.90115.32117.36117.363,227
31 Jan 2024116.90116.80115.06115.74115.744,181
30 Jan 2024115.15117.55115.60117.55117.552,705
29 Jan 2024116.00116.60114.30114.30114.309,136
26 Jan 2024113.50116.01114.84115.48115.485,816
25 Jan 2024115.65115.70115.11115.46115.4623,762
24 Jan 2024112.40115.31114.96115.27115.273,301
23 Jan 2024114.25114.90112.60114.00114.0052,047
22 Jan 2024113.80115.01114.03114.49114.492,677
19 Jan 2024112.10113.70112.79112.80112.8018,786
18 Jan 2024111.45113.70112.50113.03113.0313,929
17 Jan 2024115.75114.00112.40112.64112.6416,759
16 Jan 2024115.05115.31114.60115.30115.308,424
15 Jan 2024117.00117.00115.19116.69116.6919,849
12 Jan 2024115.55117.00115.00116.27116.2711,454
11 Jan 2024114.75115.50114.40114.91114.9114,339
10 Jan 2024113.70114.57113.69114.01114.015,701
09 Jan 2024114.55114.41113.30113.39113.3926,779
08 Jan 2024112.70113.51111.10112.85112.856,798
05 Jan 2024115.45114.40112.20112.86112.8633,051
04 Jan 2024113.60115.51114.20115.51115.5111,493
03 Jan 2024113.10114.47113.60113.87113.8715,547
02 Jan 2024114.25114.30113.00113.40113.4010,239
29 Dec 2023114.25115.40113.90114.77114.7710,617
28 Dec 2023114.25114.48113.90114.27114.2723,637
27 Dec 2023114.25114.40112.70114.06114.0676,796
22 Dec 2023112.20113.61111.50112.70112.70373,733
21 Dec 2023113.30113.10112.40112.69112.6915,978
20 Dec 2023110.05113.30111.20113.30113.309,142
19 Dec 2023110.05112.50109.40110.11110.1116,454
18 Dec 2023109.00110.60108.80109.99109.996,600
15 Dec 2023111.45112.50108.90109.10109.107,954
14 Dec 2023108.00112.50110.33111.59111.5920,831
13 Dec 2023108.70109.50107.50107.51107.511,659
12 Dec 2023108.60109.61108.10109.60109.6011,584
11 Dec 2023109.10109.49108.20109.01109.019,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...