NRC Group ASA (0DSJ.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 08:17AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 122 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2,672 |
| 18 Jan 2024 | 11.48 | 11.50 | 11.38 | 11.38 | 11.38 | 3,872 |
| 17 Jan 2024 | 11.26 | 11.34 | 11.26 | 11.34 | 11.34 | 4,815 |
| 16 Jan 2024 | 11.28 | 11.44 | 11.28 | 11.44 | 11.44 | 3,207 |
| 15 Jan 2024 | 11.34 | 11.50 | 11.34 | 11.50 | 11.50 | 16,189 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 11.32 | 11.32 | 11.28 | 11.28 | 11.28 | 928 |
| 10 Jan 2024 | 11.10 | 11.28 | 11.10 | 11.14 | 11.14 | 3,074 |
| 09 Jan 2024 | 11.24 | 11.24 | 11.08 | 11.08 | 11.08 | 7,191 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 3,807 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 3,360 |
| 29 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2,000 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 363 |
| 20 Dec 2023 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | 1,398 |
| 19 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 303 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 8,149 |
| 13 Dec 2023 | 10.68 | 10.68 | 10.60 | 10.60 | 10.60 | 732 |
| 12 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 3,802 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 10.44 | 10.54 | 10.44 | 10.52 | 10.52 | 7,101 |
| 07 Dec 2023 | 10.30 | 10.38 | 10.30 | 10.38 | 10.38 | 7,503 |
| 06 Dec 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 219 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 840 |
| 01 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 418 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | 876 |
| 28 Nov 2023 | 11.08 | 11.08 | 10.94 | 10.94 | 10.94 | 274 |
| 27 Nov 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 515 |
| 24 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.