UK markets open in 43 minutes

LINK Mobility Group Holding ASA (0A5Q.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
11.45+0.32 (+2.88%)
At close: 05:55PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.6719.6419.0019.6419.643,770
29 Apr 202418.5819.0318.8419.0319.0311,333
26 Apr 202418.5018.7218.5818.5818.5810,237
25 Apr 202418.2918.6618.3818.4218.4218,524
24 Apr 202418.6918.7818.5818.7418.745,124
23 Apr 202418.2918.4818.2618.4818.4811,792
22 Apr 202418.1018.3618.0018.0418.047,180
19 Apr 202418.2318.3018.2018.2218.2212,370
18 Apr 202418.9218.2818.2618.2818.283,435
17 Apr 202418.9819.0618.5418.6818.6812,692
16 Apr 202418.2918.5318.3018.5318.5316,806
15 Apr 202419.0619.0418.6418.7718.7733,141
12 Apr 202419.6319.6819.3019.6819.684,675
11 Apr 202419.6419.6619.5419.6619.662,421
10 Apr 202419.6820.2519.6019.6819.6823,866
09 Apr 202419.4919.8419.1919.1919.19633,242
08 Apr 202419.0319.2619.0919.0919.0912,038
05 Apr 202418.8019.1119.0219.0819.088,138
04 Apr 202419.3019.2719.1019.1019.1011,566
03 Apr 202419.4019.5219.3419.4519.4563,141
02 Apr 202419.4019.5819.2619.3819.3844,449
28 Mar 2024------
27 Mar 202419.6319.7819.5819.7819.788,132
26 Mar 202419.2619.6619.1419.5319.5382,906
25 Mar 202418.8419.2218.8219.2019.2034,632
22 Mar 202418.1018.8618.5218.8618.864,012
21 Mar 202417.2018.6818.2218.6818.6813,083
20 Mar 202417.8518.1417.7018.0818.0821,071
19 Mar 202417.8117.4617.4417.4417.4411,527
18 Mar 202417.4317.6017.4817.5317.536,832
15 Mar 202417.5717.4417.4017.4417.441,251
14 Mar 202417.8317.8517.4617.6217.626,700
13 Mar 202418.1018.0617.4017.5617.5613,629
12 Mar 202417.3618.1417.2618.1418.143,632
11 Mar 202416.8218.0017.1817.4417.4453,820
08 Mar 202417.2617.3617.0017.0417.049,988
07 Mar 202416.5017.2016.7616.8616.865,051
06 Mar 202416.5016.9416.9016.9416.9421,978
05 Mar 202416.4416.6216.4616.6216.629,725
04 Mar 202417.2417.0416.6216.9216.9221,042
01 Mar 202416.7717.1617.1617.1617.163,917
29 Feb 202416.9017.1216.3017.1217.1221,000
28 Feb 202416.6516.7216.5616.6616.662,766
27 Feb 202416.8216.9416.8016.8016.804,730
26 Feb 202416.9217.0016.7816.8616.8615,187
23 Feb 202417.4317.3017.0217.0417.0415,669
22 Feb 202417.2417.1416.9617.1017.1035,303
21 Feb 202417.0116.9116.8016.9116.9122,317
20 Feb 202417.8517.7017.1417.1417.1428,288
19 Feb 202418.5818.0617.7617.8717.8736,587
16 Feb 202418.5819.0018.6818.6818.686,749
15 Feb 202419.1919.2618.6418.9318.9320,574
14 Feb 202418.4018.6217.9518.5018.5033,562
13 Feb 202417.8117.9617.9117.9617.9611,891
12 Feb 202417.4317.7817.4717.6617.668,498
09 Feb 202417.0117.2616.5417.2317.238,620
08 Feb 202417.9317.0117.0017.0017.004,910
07 Feb 202417.0116.6016.5016.5216.523,678
06 Feb 202417.3417.1816.4416.4516.4534,437
05 Feb 202418.2718.2117.3617.4017.4030,025
02 Feb 202418.0618.4417.7417.9617.96163,943
01 Feb 202418.8819.1617.0019.1619.1625,643
31 Jan 202419.2418.7218.6018.6018.603,654
30 Jan 202419.0119.1018.9619.0619.0613,364
29 Jan 202419.2419.0818.9619.0819.083,417
26 Jan 202418.8619.2018.6618.6618.6613,236
25 Jan 202419.1118.9818.6418.9218.9216,613
24 Jan 202418.8018.8618.6618.8318.8329,960
23 Jan 202418.5818.8018.6618.7118.7131,496
22 Jan 202418.2718.5218.2218.5218.5212,984
19 Jan 202417.8918.2217.7017.7017.7024,310
18 Jan 202417.6017.8817.7617.7817.7817,268
17 Jan 202418.0017.6817.4617.5617.5639,729
16 Jan 202417.2017.9817.2217.7117.7141,729
15 Jan 202417.8117.8017.2417.7417.7476,377
12 Jan 202417.2017.9417.4617.7617.7623,598
11 Jan 202417.3217.5617.0217.5617.5610,726
10 Jan 202417.4317.6217.2817.5617.5640,819
09 Jan 202417.4117.6417.2617.3617.3672,603
08 Jan 202417.1117.2416.7816.8016.8034,155
05 Jan 202417.4717.1816.8417.0917.0921,368
04 Jan 202417.2617.7217.1217.1317.1377,894
03 Jan 202417.2617.2016.9017.0117.0172,900
02 Jan 202418.2917.7617.3217.3217.3244,973
29 Dec 202317.8518.2817.9618.1618.1624,920
28 Dec 202317.5517.9017.2217.3517.35997,851
27 Dec 202317.6017.3817.1017.2217.221,969,062
22 Dec 202317.2017.3217.0417.1217.122,234,126
21 Dec 202317.1717.3017.1617.2817.2875,999
20 Dec 202317.9117.9217.3217.3417.3442,643
19 Dec 202317.6818.0417.4417.8417.8453,100
18 Dec 202317.6417.9217.6617.7617.7624,509
15 Dec 202318.0018.1617.6217.6817.6871,670
14 Dec 202317.2017.9617.5017.6317.6348,986
13 Dec 202317.0717.2417.1617.1617.16311
12 Dec 202317.3217.1616.9417.0817.0821,327
11 Dec 202317.0317.5216.8817.4417.4481,755
08 Dec 202316.4016.7816.5816.6516.6529,808
07 Dec 202316.7116.6816.2016.3016.3039,550
06 Dec 202316.5016.8216.5616.6916.69126,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...