UK markets closed

Belships ASA (0DQB.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
24.40-0.02 (-0.07%)
At close: 12:07PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202424.4024.4024.4024.4024.402,676
23 May 202424.4024.4224.3024.4224.422,220
22 May 202424.9024.9524.3024.3024.306,008
21 May 202425.0025.1525.0025.1025.1023,482
20 May 2024------
17 May 2024------
16 May 202425.1525.1525.1025.1525.153,436
15 May 202425.2025.2525.2025.2525.255,398
14 May 202425.8025.8525.1525.5125.5111,592
14 May 20240.6 Dividend
13 May 202425.8525.8925.8525.8925.292,991
10 May 202425.3525.3525.3525.3524.76695
09 May 2024------
08 May 202425.0525.4024.8224.8224.2467,214
07 May 202424.7024.7024.7024.7024.132,150
03 May 202425.2025.2024.4024.5023.9316,654
02 May 202425.1025.4525.1025.4524.86511
01 May 2024------
30 Apr 2024------
29 Apr 202424.2025.3024.2024.5824.013,459
26 Apr 202424.6524.6624.5424.6024.0345,407
25 Apr 202423.1023.3522.4922.4921.9713,184
24 Apr 202422.2022.2022.1522.1521.641,602
23 Apr 202421.6021.7521.6021.7021.206,739
22 Apr 202421.5021.6521.4821.4820.9912,869
19 Apr 202421.2021.2021.2021.2020.71136
18 Apr 202421.4521.6021.2021.2020.7115,170
17 Apr 202421.4021.4521.2321.2320.744,538
16 Apr 202420.8020.8520.5520.7520.275,708
15 Apr 202421.3721.3721.3021.3620.8745,874
12 Apr 202421.3521.5021.3021.3320.8340,384
11 Apr 202420.6020.8520.5520.6920.21123,140
10 Apr 202420.2520.3520.2020.2919.8236,122
09 Apr 202420.7020.7020.3520.3519.885,085
08 Apr 202421.2521.2521.1521.1520.667,388
05 Apr 202421.5021.6021.2021.3020.8118,874
04 Apr 202421.6021.6021.4021.5921.0911,469
03 Apr 202421.2021.2021.2021.2020.71798
02 Apr 202421.2521.4021.2521.4020.912,920
28 Mar 2024------
27 Mar 202420.9520.9520.8520.8520.373,497
26 Mar 202420.8520.8520.8020.8520.367,467
25 Mar 202420.8520.9020.8520.9020.421,285
22 Mar 202421.2521.2520.9521.1020.6128,723
21 Mar 202420.4320.7020.3820.3819.903,718
20 Mar 202420.5520.5520.2020.2819.8110,574
19 Mar 202420.7520.7520.7020.7020.22891
18 Mar 202420.8020.8020.6520.7120.2316,364
15 Mar 202420.6020.8020.6020.6520.175,803
14 Mar 202420.7520.8020.6020.6020.1220,555
13 Mar 202421.2021.2021.1021.1020.615,793
12 Mar 202420.5021.1520.4021.0020.514,147
11 Mar 202420.4520.5520.4520.5520.082,196
08 Mar 202420.7520.8020.7520.7520.275,706
07 Mar 202420.3020.6020.3020.5920.123,252
06 Mar 202420.4520.4520.4520.4519.971,120
05 Mar 202420.9021.0020.9021.0020.521,937
04 Mar 202421.2021.5021.0521.0520.566,692
01 Mar 202421.0021.0021.0021.0020.512,014
29 Feb 202420.8520.9520.8520.9220.436,679
28 Feb 202421.4021.5021.3121.3920.905,190
27 Feb 202420.3520.9520.3520.9520.4617,308
26 Feb 202421.0021.0520.8021.0520.566,510
23 Feb 202422.4522.4521.6521.9121.4016,782
22 Feb 202422.0522.0522.0522.0521.544,730
22 Feb 20240.6 Dividend
21 Feb 202422.9023.1022.6023.1021.9814,668
20 Feb 202422.8522.8522.8522.8521.744,606
19 Feb 202421.8022.4021.3521.5020.4612,244
16 Feb 202420.5520.5520.4420.4419.458,307
15 Feb 202420.9020.9020.3520.7219.714,374
14 Feb 202421.1521.3121.0521.2020.1712,277
13 Feb 202421.0521.3521.0521.3020.277,607
12 Feb 202421.7021.7021.4021.4020.362,843
09 Feb 202421.6521.6521.6521.6520.601,935
08 Feb 202421.9022.0521.9021.9020.846,677
07 Feb 202421.2521.5020.9021.2020.1719,475
06 Feb 202421.5021.8021.5021.7020.657,787
05 Feb 202421.5021.5121.2021.5020.4615,898
02 Feb 202421.4021.5021.1021.1020.082,530
01 Feb 202421.6521.6521.6521.6520.60431
31 Jan 202421.6521.9021.6121.6120.566,207
30 Jan 202421.8521.8521.1821.1820.167,449
29 Jan 202421.5021.5021.5021.5020.4615,926
26 Jan 202421.7521.8521.6521.7020.6525,727
25 Jan 202421.7021.7021.6021.6620.619,716
24 Jan 202420.9521.8020.9521.4920.4525,530
23 Jan 2024------
22 Jan 202421.2021.4020.9521.1420.1125,855
19 Jan 202420.9021.0020.9021.0019.9816,750
18 Jan 202420.6520.7520.5520.5519.5565,752
17 Jan 202420.5020.6520.2520.4319.4485,342
16 Jan 202419.8620.5519.8019.8418.88324,776
15 Jan 202419.9619.9619.7019.9018.9312,666
12 Jan 202419.6819.8019.5419.8018.8487,856
11 Jan 202419.2619.6418.9019.5118.56104,526
10 Jan 202418.7819.1018.7418.8817.9651,103
09 Jan 202418.8819.0418.6618.6617.7511,548
08 Jan 202419.5619.5618.9019.3618.4221,540
05 Jan 202419.6619.7019.5919.6818.726,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...