UK markets open in 6 hours 17 minutes

MPC Container Ships ASA (0A27.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
15.89+1.93 (+13.78%)
At close: 05:56PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202414.1515.9914.1015.8915.89468,588
23 Apr 202413.8514.2313.7913.9713.97958,802
22 Apr 202413.4314.1013.4013.9013.90429,383
19 Apr 202412.9513.3512.9013.3513.35125,421
18 Apr 202413.5013.5012.9313.2513.25364,541
17 Apr 202412.9413.4312.9413.3213.32201,898
16 Apr 202413.1813.2412.9113.1013.10339,455
15 Apr 202413.4213.4212.8212.8912.89896,962
12 Apr 202413.1113.4413.0713.3313.331,054,527
11 Apr 202412.9013.2712.6913.1813.18346,943
10 Apr 202412.8913.1512.6512.9412.94189,982
09 Apr 202413.3513.5212.9513.1213.12365,520
08 Apr 202413.2513.5013.0613.3813.38342,282
05 Apr 202413.4913.5013.1313.2313.23159,235
04 Apr 202412.9013.5312.7713.3313.33179,645
03 Apr 202412.7012.8512.4612.7912.79424,218
02 Apr 202412.6512.8612.5012.5212.52340,893
28 Mar 2024------
27 Mar 202412.7512.9112.3512.5912.59350,676
26 Mar 202412.2512.6712.1512.5912.59250,529
25 Mar 202411.7512.2611.6811.8311.83296,388
22 Mar 202412.0212.2211.6211.6311.63390,192
21 Mar 202412.0312.3511.9112.1812.18784,555
20 Mar 202412.4212.5511.9612.0912.09755,964
19 Mar 202412.5112.9112.4012.6512.651,154,555
19 Mar 20241.3734 Dividend
18 Mar 202413.5913.8013.3513.6112.24634,245
15 Mar 202413.2013.4313.0313.3311.99112,602
14 Mar 202413.6813.6813.0213.1111.79329,419
13 Mar 202413.4013.7413.4013.5512.18317,021
12 Mar 202413.3313.5213.0713.4112.06180,648
11 Mar 202413.1713.3613.1513.2011.87149,178
08 Mar 202413.2513.2513.0013.2311.8964,624
07 Mar 202413.2913.3513.0413.1811.85148,386
06 Mar 202413.4413.4913.1113.2211.8994,512
05 Mar 202413.3613.4213.2413.3612.01197,025
04 Mar 202413.7013.8213.2613.8212.43143,043
01 Mar 202413.8913.9513.3813.5512.19262,471
29 Feb 202413.7213.7413.2613.6512.28151,955
28 Feb 202413.8114.2313.6013.8512.46381,418
27 Feb 202414.0014.4513.5014.0312.62564,966
26 Feb 202415.6715.6714.5215.0513.53415,989
23 Feb 202415.3515.5715.1415.5013.9455,817
22 Feb 202415.2215.4814.8515.1813.653,069,613
21 Feb 202415.2315.2314.7815.1313.60163,174
20 Feb 202414.7015.0914.4915.0013.48108,015
19 Feb 202414.4014.8614.4014.7013.21201,435
16 Feb 202414.2514.7214.2514.5613.0994,801
15 Feb 202415.1315.2014.2814.7713.28209,149
14 Feb 202415.0215.2715.0215.1413.62181,799
13 Feb 202415.2015.3515.0215.1913.6587,983
12 Feb 202415.3515.6014.9315.0813.55122,600
09 Feb 202415.2515.3714.9715.1113.59140,521
08 Feb 202414.8015.4914.6115.2113.681,286,062
07 Feb 202415.9015.9015.3715.6014.0248,731
06 Feb 202415.5215.7815.4015.7814.1939,608
05 Feb 202415.6815.9315.4315.7314.1464,815
02 Feb 202415.7515.7515.1715.3713.8233,297
01 Feb 202415.9516.1115.9016.0114.4023,886
31 Jan 202415.7316.0215.5215.8514.2590,441
30 Jan 202415.6315.8215.5215.6414.0684,473
29 Jan 202415.9916.0215.5615.6014.0379,157
26 Jan 202415.9515.9815.6115.9414.33105,357
25 Jan 202415.5716.1515.4515.7514.16242,005
24 Jan 202415.1515.4514.9115.4013.8589,582
23 Jan 202416.0216.0214.9915.4413.8849,029
22 Jan 202415.5516.1515.4515.8514.25298,354
19 Jan 202415.1515.5215.1515.4913.93305,805
18 Jan 202415.1515.3814.9915.3313.78272,905
17 Jan 202414.9415.0314.7015.0013.48567,787
16 Jan 202414.8315.0214.6414.8513.35158,870
15 Jan 202414.5615.0514.5614.6313.15352,381
12 Jan 202414.4614.6614.3914.6113.14169,965
11 Jan 202414.2314.3413.9114.2112.78134,978
10 Jan 202414.3614.5614.2214.2212.79135,728
09 Jan 202414.2614.4414.0814.2612.82223,415
08 Jan 202414.8314.9514.0314.1712.74322,422
05 Jan 202414.8814.9814.6714.8213.33404,056
04 Jan 202414.2715.0214.1014.8913.39586,577
03 Jan 202413.7214.0713.7114.0212.61349,736
02 Jan 202413.5913.7913.2413.5712.20301,679
29 Dec 202313.4513.4513.1613.3011.96226,474
28 Dec 202313.5513.6313.3613.4712.1197,442
27 Dec 202313.8014.0313.2613.6712.29382,714
22 Dec 202314.1414.5014.0814.2312.79154,082
21 Dec 202313.8114.1013.7814.0012.594,698,626
20 Dec 202314.0214.2313.7813.9112.51404,671
19 Dec 202313.7514.2013.6613.7012.324,239,915
18 Dec 202313.9714.4313.9114.1212.70756,110
15 Dec 202313.0214.0713.0113.0611.74901,881
14 Dec 202312.1013.0212.0613.0011.69407,118
13 Dec 202312.1812.2111.7511.9810.77265,278
13 Dec 20231.5224 Dividend
12 Dec 202314.3714.3713.7113.7310.98280,972
11 Dec 202314.3014.3214.0514.2611.40334,843
08 Dec 202314.2314.2314.0114.1511.31232,666
07 Dec 202314.5614.6014.0514.2311.38409,300
06 Dec 202314.1914.6014.1914.6011.671,019,352
05 Dec 202314.4714.4714.0414.2711.41265,430
04 Dec 202314.2614.4814.0114.3811.49332,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...