UK markets close in 2 hours 4 minutes

Vår Energi AS (0AAY.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
37.67-0.03 (-0.07%)
As of 05:48PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202435.8736.5235.7736.1436.142,048,735
09 May 2024------
08 May 202436.4536.0734.8135.2535.25478,473
07 May 202436.1736.6536.0736.2936.29147,675
03 May 202435.8536.1435.5835.8735.871,040,470
02 May 202436.0836.3535.5335.9035.90659,452
01 May 2024------
30 Apr 202436.8737.1336.2736.3836.38116,926
29 Apr 202436.3837.0036.4736.6536.65117,345
29 Apr 20241.192 Dividend
26 Apr 202436.9737.5937.0837.3636.163,879,408
25 Apr 202436.3737.1936.6436.9435.765,177,206
24 Apr 202436.6036.8035.9636.2935.131,698,480
23 Apr 202437.2937.6635.2136.5535.393,196,186
22 Apr 202436.7836.7636.0436.3235.161,572,905
19 Apr 202437.9637.9336.6937.0835.90515,779
18 Apr 202437.5437.7436.9737.5136.321,439,910
17 Apr 202438.5338.7837.4437.7436.541,891,432
16 Apr 202438.7639.3238.0438.7337.501,709,006
15 Apr 202439.1539.1038.2638.9437.701,596,180
12 Apr 202438.5339.2938.2539.1637.911,816,743
11 Apr 202437.0038.5637.2738.3637.144,993,336
10 Apr 202437.3137.4536.7937.1535.961,022,252
09 Apr 202437.6338.3336.9737.7236.521,472,171
08 Apr 202436.9637.5936.6437.5436.34752,782
05 Apr 202437.2937.5636.8236.9735.791,356,763
04 Apr 202437.7637.9037.1037.4536.261,068,767
03 Apr 202437.3537.8036.9037.5536.355,569,491
02 Apr 202436.4737.2535.6537.0035.822,024,899
28 Mar 2024------
27 Mar 202435.7435.7035.3035.4734.34501,043
26 Mar 202436.1736.3635.8636.3635.20177,780
25 Mar 202435.1536.3835.6336.1534.992,151,769
22 Mar 202434.8135.5034.7935.0433.93765,825
21 Mar 202434.2735.0034.2934.8833.761,841,532
20 Mar 202433.9434.1333.2833.8632.781,670,870
19 Mar 202433.7634.1033.4333.9232.833,820,503
18 Mar 202433.1733.9933.0533.8632.774,164,008
15 Mar 202432.1333.0831.4832.1431.122,256,956
14 Mar 202432.5333.3332.2332.9231.87486,090
13 Mar 202432.9033.1131.7132.3931.364,041,012
12 Mar 202433.6633.9432.1733.1932.1467,424
11 Mar 202434.4234.2933.0433.7532.68488,815
08 Mar 202434.5134.6534.3534.4433.34487,404
07 Mar 202434.4534.6234.0834.3733.271,760,162
06 Mar 202434.2334.6434.3634.5533.44578,644
05 Mar 202433.2234.2633.2534.1033.01275,182
04 Mar 202433.6033.7833.4433.5932.52121,539
01 Mar 202432.5133.3132.4932.9931.941,305,798
29 Feb 202431.5332.5631.1132.4131.381,337,565
28 Feb 202431.1831.6830.9531.5730.56443,937
27 Feb 202430.9231.2830.7230.9629.98353,268
26 Feb 202430.4230.8030.1130.8029.82462,232
23 Feb 202431.5131.4930.2831.3430.34707,541
22 Feb 202431.7331.6131.3131.4430.44336,147
21 Feb 202431.3831.4531.1331.2430.24695,261
20 Feb 202431.5231.7831.4831.5730.561,211,980
19 Feb 202431.3631.6231.2331.3930.39794,598
19 Feb 20241.136 Dividend
16 Feb 202431.5732.3131.5432.1830.05624,913
15 Feb 202431.4431.2130.6631.2129.15889,576
14 Feb 202430.5831.5330.9031.4129.33491,553
13 Feb 202429.7530.9129.8530.4728.461,301,296
12 Feb 202430.6330.8630.2630.5628.54377,037
09 Feb 202430.2630.8830.3130.3128.30373,617
08 Feb 202430.9230.9029.8530.2828.28186,190
07 Feb 202431.7831.4830.7530.9828.9351,772
06 Feb 202432.0332.3931.7832.0729.95622,679
05 Feb 202431.2631.6331.1931.5329.451,817,950
02 Feb 202430.8631.3930.7431.1529.092,378,450
01 Feb 202431.0031.4930.6331.2429.1848,606
31 Jan 202431.2031.2930.5131.2929.23657,270
30 Jan 202431.3431.3530.9831.1929.13598,454
29 Jan 202431.4532.1031.2631.3329.26347,990
26 Jan 202429.9830.9030.0530.1028.111,076,011
25 Jan 202429.0330.0229.3629.8327.86956,708
24 Jan 202429.1629.5529.1029.3927.44309,359
23 Jan 202429.2029.3028.8629.2127.28316,258
22 Jan 202429.1629.1128.6828.8726.96137,512
19 Jan 202429.8029.7529.2729.4327.48324,495
18 Jan 202430.2230.2629.3229.5027.55581,356
17 Jan 202430.2630.5929.7029.9928.00240,055
16 Jan 202430.0931.0630.0530.5928.57827,841
15 Jan 202431.7031.3530.2230.4328.42197,999
12 Jan 202431.5031.8231.1331.4629.38488,396
11 Jan 202431.3131.4130.9731.2029.14502,396
10 Jan 202431.4331.5631.0931.3329.26171,507
09 Jan 202431.7631.8831.4031.5629.477,325,522
08 Jan 202432.3332.3231.2631.8629.75270,606
05 Jan 202432.8932.9232.4532.7730.60715,130
04 Jan 202433.4433.4933.0033.3531.15937,992
03 Jan 202432.4032.9231.7332.0829.96221,167
02 Jan 202432.5432.9932.3932.4030.266,468,408
29 Dec 202331.9932.2331.8632.0729.95384,877
28 Dec 202332.3132.1831.8332.0129.89351,594
27 Dec 202332.5432.7932.2332.4330.28545,511
22 Dec 202332.2632.5632.0632.2330.10243,228
21 Dec 202332.2732.3531.8232.2630.13279,860
20 Dec 202332.2232.5132.0332.1930.07509,423
19 Dec 202332.4832.6631.8532.0329.91561,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...