UK markets open in 2 hours 6 minutes

Equinor ASA (0A7F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.44-0.35 (-1.30%)
At close: 07:13PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202426.6226.6526.3426.4426.448,962
30 Apr 202427.2027.2026.8026.8126.814,727
29 Apr 202427.7527.8027.1727.1727.174,181
26 Apr 202427.8227.8627.3527.5927.595,095
25 Apr 202427.1028.2927.0127.8527.856,571
24 Apr 202427.1827.2326.8827.0827.084,567
23 Apr 202427.0627.7526.8227.1027.104,042
22 Apr 202426.9027.1026.8327.0827.081,980
19 Apr 202426.7827.3726.7827.3627.365,233
18 Apr 202427.2127.4527.0627.2327.239,686
17 Apr 202427.3227.5327.1427.4327.433,911
16 Apr 202427.6127.8627.5427.8127.813,982
15 Apr 202428.2728.4027.7227.9227.926,766
12 Apr 202428.6228.8628.3428.4328.434,764
11 Apr 202428.0628.5727.9028.1528.155,753
10 Apr 202427.8127.9027.2527.8627.863,533
09 Apr 202428.0428.0427.7227.7227.725,711
08 Apr 202428.1328.1427.7127.9727.978,286
05 Apr 202427.9528.1827.8528.1528.152,593
04 Apr 202428.0028.1127.9428.0328.033,005
03 Apr 202427.4527.9427.4527.9227.92366,881
02 Apr 202426.8227.6626.8227.5827.587,910
28 Mar 202427.0327.1526.9727.0527.055,649
27 Mar 202426.5926.8726.4726.8526.852,816
26 Mar 202427.0227.0326.6926.6926.693,415
25 Mar 202426.8127.3326.8127.1927.191,938
22 Mar 202426.7226.8126.5926.7026.702,217
21 Mar 202427.2027.2026.6426.7526.751,514
20 Mar 202426.3726.7726.3226.7626.7610,044
19 Mar 202426.3726.6026.3426.4526.4514,655
18 Mar 202426.6026.6726.3726.6226.6218,890
15 Mar 202426.3526.4826.1626.1626.16693
14 Mar 202426.3526.3526.0626.2026.205,042
13 Mar 202425.9626.2825.9626.2426.242,395
12 Mar 202425.8525.9525.6525.7325.7336,722
11 Mar 202425.8125.8625.5425.8525.8512,695
08 Mar 202426.1126.3326.0026.0026.005,582
07 Mar 202425.7025.9425.7025.8725.8718,857
06 Mar 202425.9426.0425.7825.7825.783,652
05 Mar 202424.8125.6124.8125.4525.4520,305
04 Mar 202425.1225.1324.9125.0025.002,280
01 Mar 202425.1525.2424.9225.1225.1228,417
29 Feb 202424.6724.8524.5124.5924.5920,547
28 Feb 202424.6125.1924.5724.8424.841,536
27 Feb 202424.7325.0324.6924.9224.9227,120
26 Feb 202424.8825.0124.7424.7424.7421,866
23 Feb 202425.0425.3224.8625.2925.298,644
22 Feb 202425.6725.7025.4125.6125.6143,356
21 Feb 202424.9425.4324.9425.4325.4316,001
20 Feb 202425.2625.3424.9724.9924.993,150
19 Feb 2024------
16 Feb 202425.2425.4625.1425.4225.42789,835
15 Feb 202424.7325.1724.4425.1225.1222,261
14 Feb 202424.9425.1324.7124.7124.7115,759
14 Feb 20240.7545 Dividend
13 Feb 202426.0526.1425.4425.7124.968,157
12 Feb 202426.4126.6526.3426.3925.6114,637
09 Feb 202426.0226.5426.0226.2725.5084,796
08 Feb 202427.2027.2026.1126.2525.4821,376
07 Feb 202427.6127.6126.8927.0026.2123,187
06 Feb 202428.7429.4328.7129.3128.452,287
05 Feb 202428.3028.5928.1728.5327.694,425
02 Feb 202428.4128.4728.2028.4027.573,331
01 Feb 202429.0429.2328.9629.2328.371,291
31 Jan 202429.4129.4128.7528.7727.924,711
30 Jan 202428.8529.3528.7729.3328.4716,079
29 Jan 202429.1529.1528.7828.8628.0216,697
26 Jan 202428.7929.1328.7929.0228.1728,914
25 Jan 202428.7428.7428.4928.7027.8626,256
24 Jan 202428.4428.5328.3228.4027.574,665
23 Jan 202427.9628.2627.8728.1727.343,673
22 Jan 202427.6828.0827.6028.0827.262,938
19 Jan 202428.3828.4228.1528.2127.382,678
18 Jan 202428.7028.7028.2528.3927.5614,903
17 Jan 202428.6628.7428.4228.5727.7342,606
16 Jan 202430.0130.0128.9128.9128.0611,884
15 Jan 2024------
12 Jan 202430.5830.6830.3930.4829.585,495
11 Jan 202430.2130.3529.9730.1129.2310,330
10 Jan 202430.4330.4729.9030.0329.156,871
09 Jan 202431.0131.1430.5530.7129.8115,164
08 Jan 202431.0031.0730.6530.9130.0013,258
05 Jan 202432.1132.6132.1132.2431.2931,551
04 Jan 202432.7132.7132.1632.1631.2235,695
03 Jan 202431.1732.0231.1731.9431.001,777
02 Jan 202431.6131.7931.4631.5630.635,332
29 Dec 202331.8631.8831.6531.7030.77680
28 Dec 202331.8931.9931.6431.6430.711,175
27 Dec 202332.3532.3532.3332.3531.40145
22 Dec 202331.6832.0031.6831.9030.96516
21 Dec 202331.2931.6431.2931.4330.517,688
20 Dec 202331.8031.9531.4931.5030.583,783
19 Dec 202331.6631.6731.4031.5430.614,460
18 Dec 202331.9631.9631.6431.6830.751,901
15 Dec 202331.1631.7530.6930.9430.0317,148
14 Dec 202331.5931.7031.5031.5630.631,355
13 Dec 202329.8130.5029.7530.4729.58761
12 Dec 202329.9030.1429.8530.0429.168,796
11 Dec 202330.7330.7330.2030.3029.4110,028
08 Dec 202330.8230.8230.5130.7029.801,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...