Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Elopak ASA (0AB3.L)

LSE - LSE Delayed price. Currency in NOK

Add to watchlist

17.42

-0.06

(-0.34%)

At close: 05:47PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	34.20	34.20	34.20	34.20	34.20	1
02 May 2024	-	-	-	-	-	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	33.05	33.55	33.05	33.55	33.55	2,802
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	34.00	34.00	34.00	34.00	34.00	1,193
25 Apr 2024	34.50	34.50	34.30	34.30	34.30	5,452
24 Apr 2024	34.95	34.95	34.70	34.90	34.90	3,605
23 Apr 2024	34.80	34.92	34.72	34.72	34.72	5,839
22 Apr 2024	34.85	34.85	34.65	34.65	34.65	4,080
19 Apr 2024	34.00	34.65	34.00	34.39	34.39	7,645
18 Apr 2024	33.90	34.00	33.86	34.00	34.00	5,562
17 Apr 2024	33.95	33.95	33.79	33.80	33.80	7,568
16 Apr 2024	33.60	33.60	33.50	33.55	33.55	5,133
15 Apr 2024	33.45	33.75	33.45	33.75	33.75	5,077
12 Apr 2024	33.75	34.00	33.55	33.57	33.57	1,261
11 Apr 2024	33.25	33.85	33.25	33.85	33.85	7,309
10 Apr 2024	33.25	33.25	33.20	33.21	33.21	7,061
09 Apr 2024	33.25	33.25	33.25	33.25	33.25	3,114
08 Apr 2024	34.25	34.25	34.15	34.19	34.19	9,886
05 Apr 2024	33.85	34.25	33.85	34.25	34.25	2,375
04 Apr 2024	33.40	33.40	33.20	33.24	33.24	5,728
03 Apr 2024	33.05	33.30	33.05	33.30	33.30	15,163
02 Apr 2024	33.30	33.63	33.20	33.20	33.20	4,971
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	33.40	33.95	33.40	33.95	33.95	568
26 Mar 2024	33.60	33.81	33.60	33.81	33.81	1,671
25 Mar 2024	33.75	33.81	33.58	33.81	33.81	7,178
22 Mar 2024	34.50	34.50	34.06	34.50	34.50	13,367
21 Mar 2024	33.90	33.95	33.85	33.90	33.90	16,314
20 Mar 2024	34.90	34.90	34.17	34.17	34.17	23,293
19 Mar 2024	33.95	33.95	33.74	33.85	33.85	15,028
18 Mar 2024	33.85	33.85	33.33	33.55	33.55	6,901
15 Mar 2024	33.90	34.15	33.90	34.00	34.00	2,829
14 Mar 2024	33.45	33.50	33.36	33.50	33.50	13,138
13 Mar 2024	33.05	33.10	33.00	33.10	33.10	14,536
12 Mar 2024	33.60	33.60	33.45	33.45	33.45	2,870
11 Mar 2024	32.80	32.80	32.42	32.70	32.70	58,123
08 Mar 2024	32.45	32.45	32.45	32.45	32.45	1,472
07 Mar 2024	32.35	32.35	32.35	32.35	32.35	2,319
06 Mar 2024	32.90	32.93	32.64	32.78	32.78	30,124
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	33.40	33.60	33.30	33.30	33.30	28,056
01 Mar 2024	33.45	34.35	33.45	33.73	33.73	5,745
29 Feb 2024	34.00	34.00	33.59	34.00	34.00	3,474
28 Feb 2024	33.95	34.13	33.95	33.95	33.95	29,751
27 Feb 2024	33.85	33.85	33.80	33.85	33.85	24,699
26 Feb 2024	33.70	34.20	33.70	33.70	33.70	31,199
23 Feb 2024	32.20	35.80	32.20	34.40	34.40	20,318
22 Feb 2024	31.96	32.70	31.72	31.96	31.96	52,807
21 Feb 2024	31.70	31.70	31.03	31.03	31.03	13,409
20 Feb 2024	31.16	31.43	31.16	31.16	31.16	3,325
19 Feb 2024	30.88	31.05	30.85	30.85	30.85	1,705
16 Feb 2024	30.44	30.44	30.44	30.44	30.44	1,437
15 Feb 2024	29.25	30.30	29.25	29.62	29.62	13,774
14 Feb 2024	29.75	29.84	29.75	29.84	29.84	8,026
13 Feb 2024	29.00	29.20	29.00	29.20	29.20	22,259
12 Feb 2024	28.65	29.10	28.65	29.10	29.10	23,546
09 Feb 2024	28.85	29.40	28.85	28.90	28.90	30,977
08 Feb 2024	28.83	28.83	28.83	28.83	28.83	3,069
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	29.20	29.58	29.20	29.58	29.58	6,538
05 Feb 2024	29.00	29.65	29.00	29.65	29.65	9,835
02 Feb 2024	29.10	29.10	29.10	29.10	29.10	394
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	29.95	30.38	29.95	30.38	30.38	21,023
30 Jan 2024	31.09	31.09	31.09	31.09	31.09	340
29 Jan 2024	30.94	30.94	30.94	30.94	30.94	2,230
26 Jan 2024	30.95	30.95	30.80	30.91	30.91	2,638
25 Jan 2024	31.25	31.56	31.13	31.13	31.13	6,196
24 Jan 2024	31.45	31.47	31.15	31.47	31.47	4,251
23 Jan 2024	30.95	31.03	30.95	31.00	31.00	11,758
22 Jan 2024	30.75	31.20	30.75	31.20	31.20	5,432
19 Jan 2024	29.45	30.30	29.45	30.24	30.24	7,349
18 Jan 2024	29.15	29.45	28.80	29.35	29.35	8,610
17 Jan 2024	29.05	29.05	28.65	28.95	28.95	20,628
16 Jan 2024	29.40	29.40	28.95	29.24	29.24	3,750
15 Jan 2024	29.50	29.50	29.25	29.50	29.50	1,858
12 Jan 2024	29.75	30.10	29.75	29.90	29.90	13,258
11 Jan 2024	29.15	29.80	29.15	29.35	29.35	18,765
10 Jan 2024	28.35	29.50	28.30	29.50	29.50	11,723
09 Jan 2024	28.75	28.75	28.50	28.50	28.50	8,616
08 Jan 2024	29.80	29.80	29.00	29.00	29.00	1,629
05 Jan 2024	29.35	29.45	29.20	29.34	29.34	10,691
04 Jan 2024	29.60	29.75	29.50	29.53	29.53	3,868
03 Jan 2024	29.10	29.35	29.10	29.10	29.10	4,822
02 Jan 2024	29.90	29.90	29.35	29.35	29.35	2,022
29 Dec 2023	29.60	30.05	29.60	30.05	30.05	16,270
28 Dec 2023	29.25	29.25	29.00	29.01	29.01	28,713
27 Dec 2023	29.40	29.40	29.20	29.20	29.20	1,020
22 Dec 2023	28.70	29.00	28.40	28.89	28.89	6,725
21 Dec 2023	28.60	28.60	28.30	28.41	28.41	11,121
20 Dec 2023	27.75	28.75	27.75	28.75	28.75	16,679
19 Dec 2023	27.80	27.80	27.71	27.75	27.75	17,760
18 Dec 2023	27.95	28.60	27.85	27.85	27.85	18,093
15 Dec 2023	27.80	27.80	27.05	27.19	27.19	13,904
14 Dec 2023	27.95	27.95	27.65	27.79	27.79	15,773
13 Dec 2023	27.60	27.60	27.60	27.60	27.60	296
12 Dec 2023	28.45	28.55	28.00	28.28	28.28	27,752
11 Dec 2023	27.85	28.00	27.81	28.00	28.00	19,220
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,918.76+123.11(+0.24%)

Meet one of the UK’s largest unknown start-ups

Elopak ASA (0AB3.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,918.76
+123.11(+0.24%)