UK markets close in 5 hours 24 minutes

Belships ASA (0DQB.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
22.49+0.34 (+1.52%)
As of 05:33PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.0022.4922.4945,240
24 Apr 202422.2022.2022.1522.1522.151,602
23 Apr 202421.6021.7521.6021.7021.706,739
22 Apr 202421.5021.6521.4821.4821.4812,869
19 Apr 202421.2021.2021.2021.2021.20136
18 Apr 202421.4521.6021.2021.2021.2015,170
17 Apr 202421.4021.4521.2321.2321.234,538
16 Apr 202420.8020.8520.5520.7520.755,708
15 Apr 202421.3721.3721.3021.3621.3645,874
12 Apr 202421.3521.5021.3021.3321.3340,384
11 Apr 202420.6020.8520.5520.6920.69123,140
10 Apr 202420.2520.3520.2020.2920.2936,122
09 Apr 202420.7020.7020.3520.3520.355,085
08 Apr 202421.2521.2521.1521.1521.157,388
05 Apr 202421.5021.6021.2021.3021.3018,874
04 Apr 202421.6021.6021.4021.5921.5911,469
03 Apr 202421.2021.2021.2021.2021.20798
02 Apr 202421.2521.4021.2521.4021.402,920
28 Mar 2024------
27 Mar 202420.9520.9520.8520.8520.853,497
26 Mar 202420.8520.8520.8020.8520.857,467
25 Mar 202420.8520.9020.8520.9020.901,285
22 Mar 202421.2521.2520.9521.1021.1028,723
21 Mar 202420.4320.7020.3820.3820.383,718
20 Mar 202420.5520.5520.2020.2820.2810,574
19 Mar 202420.7520.7520.7020.7020.70891
18 Mar 202420.8020.8020.6520.7120.7116,364
15 Mar 202420.6020.8020.6020.6520.655,803
14 Mar 202420.7520.8020.6020.6020.6020,555
13 Mar 202421.2021.2021.1021.1021.105,793
12 Mar 202420.5021.1520.4021.0021.004,147
11 Mar 202420.4520.5520.4520.5520.552,196
08 Mar 202420.7520.8020.7520.7520.755,706
07 Mar 202420.3020.6020.3020.5920.593,252
06 Mar 202420.4520.4520.4520.4520.451,120
05 Mar 202420.9021.0020.9021.0021.001,937
04 Mar 202421.2021.5021.0521.0521.056,692
01 Mar 202421.0021.0021.0021.0021.002,014
29 Feb 202420.8520.9520.8520.9220.926,679
28 Feb 202421.4021.5021.3121.3921.395,190
27 Feb 202420.3520.9520.3520.9520.9517,308
26 Feb 202421.0021.0520.8021.0521.056,510
23 Feb 202422.4522.4521.6521.9121.9116,782
22 Feb 202422.0522.0522.0522.0522.054,730
22 Feb 20240.6 Dividend
21 Feb 202422.9023.1022.6023.1022.5014,668
20 Feb 202422.8522.8522.8522.8522.254,606
19 Feb 202421.8022.4021.3521.5020.9412,244
16 Feb 202420.5520.5520.4420.4419.918,307
15 Feb 202420.9020.9020.3520.7220.184,374
14 Feb 202421.1521.3121.0521.2020.6512,277
13 Feb 202421.0521.3521.0521.3020.757,607
12 Feb 202421.7021.7021.4021.4020.842,843
09 Feb 202421.6521.6521.6521.6521.091,935
08 Feb 202421.9022.0521.9021.9021.336,677
07 Feb 202421.2521.5020.9021.2020.6519,475
06 Feb 202421.5021.8021.5021.7021.147,787
05 Feb 202421.5021.5121.2021.5020.9415,898
02 Feb 202421.4021.5021.1021.1020.552,530
01 Feb 202421.6521.6521.6521.6521.09431
31 Jan 202421.6521.9021.6121.6121.056,207
30 Jan 202421.8521.8521.1821.1820.637,449
29 Jan 202421.5021.5021.5021.5020.9415,926
26 Jan 202421.7521.8521.6521.7021.1425,727
25 Jan 202421.7021.7021.6021.6621.109,716
24 Jan 202420.9521.8020.9521.4920.9325,530
23 Jan 2024------
22 Jan 202421.2021.4020.9521.1420.5925,855
19 Jan 202420.9021.0020.9021.0020.4516,750
18 Jan 202420.6520.7520.5520.5520.0265,752
17 Jan 202420.5020.6520.2520.4319.9085,342
16 Jan 202419.8620.5519.8019.8419.32324,776
15 Jan 202419.9619.9619.7019.9019.3812,666
12 Jan 202419.6819.8019.5419.8019.2987,856
11 Jan 202419.2619.6418.9019.5119.00104,526
10 Jan 202418.7819.1018.7418.8818.3951,103
09 Jan 202418.8819.0418.6618.6618.1711,548
08 Jan 202419.5619.5618.9019.3618.8621,540
05 Jan 202419.6619.7019.5919.6819.176,427
04 Jan 202419.3619.8419.3619.6119.1029,211
03 Jan 202418.8019.2418.7418.8318.3422,876
02 Jan 202418.9218.9418.8618.8818.395,934
29 Dec 202318.2618.4418.2618.4217.9414,399
28 Dec 202318.4018.4618.4018.4017.929,566
27 Dec 202318.5418.5418.4018.5018.027,648
22 Dec 202318.7818.8418.6318.7618.2710,532
21 Dec 202318.6618.6618.5218.5618.0812,027
20 Dec 202318.8418.8418.7618.7918.304,692
19 Dec 202319.1819.1818.8618.8618.373,980
18 Dec 202319.2619.4819.1819.1818.6834,151
15 Dec 202318.9019.0118.8718.8718.389,583
14 Dec 202319.0219.0818.8219.0118.5117,493
13 Dec 202318.5418.9418.5418.9018.4144,341
12 Dec 202319.0819.0818.8018.8418.3511,419
11 Dec 202318.8819.0618.7818.7818.2933,000
08 Dec 202318.8818.9218.8618.9218.438,281
07 Dec 202318.5818.9818.5618.8018.3146,266
06 Dec 202319.0819.1018.9618.9618.4613,078
05 Dec 202318.9019.1618.9018.9918.5019,796
04 Dec 202319.3019.5219.0219.2318.7337,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...