UK markets open in 3 hours 25 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,083.19 -302.68 (-1.85%) CRUDE OIL
84.99 +2.26 (+2.73%) GOLD FUTURES
2,402.20 +4.20 (+0.18%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,791.18 -177.99 (-0.36%)
Norse Atlantic ASA (0ABN.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1,521 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2,179 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,031 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 200,000 |
| 27 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 29,147 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 131 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 13.26 | 13.26 | 13.18 | 13.18 | 13.18 | 29,686 |
| 02 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 25,274 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 28,248 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3,796 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 215,686 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2,914 |
| 22 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 206 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 348 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 782 |
| 12 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,297 |
| 11 Jan 2024 | 12.31 | 13.30 | 12.31 | 13.30 | 13.30 | 38,099 |
| 10 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1,544 |
| 09 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 860 |
| 08 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 82 |
| 05 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 143 |
| 04 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 136 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 8,901 |
| 20 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 60 |
| 19 Dec 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 60 |
| 18 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 63 |
| 15 Dec 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 384 |
| 14 Dec 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 4,984 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 176 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 621 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 11.45 | 11.50 | 11.41 | 11.41 | 11.41 | 35,586 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.