UK markets closed

Belships ASA (0DQB.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
22.37-0.23 (-1.01%)
At close: 05:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202422.4522.4522.3522.3722.371,080
25 Jul 202422.6022.7022.6022.6022.604,001
24 Jul 2024------
23 Jul 202423.2523.2523.2523.2523.25370
22 Jul 202422.8523.1022.8523.1023.104,863
19 Jul 2024------
18 Jul 202423.0523.0523.0523.0523.05931
17 Jul 2024------
16 Jul 202423.1523.1523.1523.1523.15325
15 Jul 202422.9023.1022.6522.9022.903,287
12 Jul 202422.7523.1022.7523.1023.106,187
11 Jul 202422.6022.6722.6022.6722.67171
10 Jul 202423.1023.1023.1023.1023.102,806
09 Jul 202423.0523.1522.9023.0523.051,368
08 Jul 202423.6523.6523.5223.5223.52994
05 Jul 202423.8023.8023.8023.8023.80575
04 Jul 202424.2524.3024.2524.3024.305,157
03 Jul 202424.9524.9524.4024.4024.406,514
02 Jul 202424.7524.8524.6524.6524.65901
01 Jul 202424.4024.5024.3024.3024.30851
28 Jun 202425.1025.1424.7525.1425.142,174
27 Jun 202424.6025.4024.1024.1024.10572
26 Jun 202423.6523.8323.6523.8323.83852
25 Jun 202423.4023.4023.4023.4023.407,319
24 Jun 202423.2523.6523.2523.6523.651,372
21 Jun 2024------
20 Jun 202423.1023.3023.0523.1023.103,154
19 Jun 202422.8023.3522.8023.1023.103,051
18 Jun 202423.3023.3523.3023.3523.354,354
17 Jun 2024------
14 Jun 2024------
13 Jun 202422.9022.9522.9022.9522.95209
12 Jun 202422.6522.6522.6522.6522.652,037
11 Jun 202422.7522.7522.2022.3522.3512,140
10 Jun 202422.6522.8022.6522.6922.693,739
07 Jun 202422.6022.6022.6022.6022.60600
06 Jun 202423.8023.8023.3523.3523.351,089
05 Jun 202423.1523.6523.0523.5523.5510,143
04 Jun 202423.5523.6023.2523.2523.2537,149
03 Jun 202423.7523.8023.7523.8023.806,771
31 May 202423.9023.9023.9023.9023.90310,606
30 May 202424.2024.2024.2024.2024.20716
29 May 202424.1524.1523.9023.9023.905,322
28 May 202424.2024.2524.1524.2024.2011,249
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...