UK markets closed

Bonheur ASA (0DTI.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
386.50-1.50 (-0.39%)
At close: 05:40PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024252.00250.00248.48248.50248.504,894
25 Apr 2024247.25250.50249.76250.50250.502,815
24 Apr 2024248.75249.00248.98249.00249.003,038
23 Apr 2024239.25247.50243.50247.50247.503,887
22 Apr 2024237.75240.98238.48238.50238.505,145
19 Apr 2024234.50238.99237.00237.00237.00299
18 Apr 2024235.75240.98238.80238.99238.991,362
17 Apr 2024243.50244.50232.99233.00233.004,812
16 Apr 2024243.50245.52241.00243.93243.931,548
15 Apr 2024254.50250.00246.98247.99247.99614
12 Apr 2024251.50254.75250.00253.53253.53714
11 Apr 2024256.75253.50250.48250.50250.504,296
10 Apr 2024257.25257.02255.47257.00257.004,181
09 Apr 2024255.25256.77254.50256.03256.034,302
08 Apr 2024251.00254.49250.65253.90253.901,325
05 Apr 2024247.25251.52245.75251.50251.503,603
04 Apr 2024242.00246.50245.61245.61245.613,628
03 Apr 2024242.00244.02244.00244.02244.023,368
02 Apr 2024231.00244.02244.00244.02244.023,355
28 Mar 2024------
27 Mar 2024240.50240.00239.50239.50239.503,894
26 Mar 2024238.25239.02238.56239.00239.003,590
25 Mar 2024230.50236.02230.50236.02236.023,797
22 Mar 2024225.75230.00228.49228.52228.52272
21 Mar 2024228.25226.24224.98226.08226.08641
20 Mar 2024222.50229.01225.00226.52226.521,268
19 Mar 2024218.25223.11222.00222.66222.664,351
18 Mar 2024221.50220.50219.50219.50219.503,382
15 Mar 2024218.25219.98218.00219.01219.011,275
14 Mar 2024220.00221.50218.50219.00219.002,513
13 Mar 2024217.75221.39219.00220.50220.502,785
12 Mar 2024219.25221.00219.50219.50219.5067
11 Mar 2024219.25217.51217.48217.50217.502,384
08 Mar 2024220.00221.50218.00220.00220.002,308
07 Mar 2024220.00218.98217.00218.98218.98367
06 Mar 2024218.75219.50218.50219.50219.502,272
05 Mar 2024214.50219.00218.98219.00219.002,275
04 Mar 2024218.25216.00215.98216.00216.002,285
01 Mar 2024216.75217.00216.98217.00217.00685
29 Feb 2024221.00219.36217.98218.00218.00831
28 Feb 2024220.00221.00219.33221.00221.00755
27 Feb 2024220.50223.00221.48221.50221.503,293
26 Feb 2024218.25219.28217.51219.02219.024,914
23 Feb 2024210.05219.02219.00219.00219.003,025
22 Feb 2024210.05217.02217.00217.00217.002,825
21 Feb 2024212.00213.48210.00211.00211.006,748
20 Feb 2024212.50213.00209.50213.00213.003,168
19 Feb 2024204.00214.50210.00213.50213.507,524
16 Feb 2024214.00215.00208.89209.00209.007,076
15 Feb 2024205.35209.02203.50209.00209.003,136
14 Feb 2024202.10206.78202.50206.78206.785,171
13 Feb 2024205.35204.50201.00201.00201.004,394
12 Feb 2024206.25208.65205.50206.50206.501,922
09 Feb 2024203.00206.02202.50205.65205.654,055
08 Feb 2024205.90204.50202.50203.79203.793,768
07 Feb 2024206.25205.50203.50205.02205.02862
06 Feb 2024207.35209.49203.00207.50207.504,092
05 Feb 2024213.50212.25205.00208.00208.007,432
02 Feb 2024212.00212.00204.00211.00211.007,951
01 Feb 2024213.50212.50208.00213.50213.502,847
31 Jan 2024215.25216.52215.00216.27216.271,543
30 Jan 2024217.25216.51216.00216.00216.00334
29 Jan 2024218.25218.50216.50218.00218.003,667
26 Jan 2024220.50219.50218.50218.50218.5010,534
25 Jan 2024218.75222.50219.50221.37221.371,025
24 Jan 2024220.00222.49219.21219.50219.504,308
23 Jan 2024223.00221.50218.50219.00219.004,885
22 Jan 2024233.00228.00223.00223.02223.025,863
19 Jan 2024246.75244.00232.00232.00232.007,140
18 Jan 2024248.25246.00244.00244.00244.004,928
17 Jan 2024260.00250.50245.50250.00250.003,608
16 Jan 2024258.75254.50253.00254.00254.00402
15 Jan 2024260.00260.50257.00257.99257.999,180
12 Jan 2024256.75259.50255.00256.74256.741,808
11 Jan 2024258.25260.00257.00258.00258.007,696
10 Jan 2024256.75260.50257.00259.00259.006,028
09 Jan 2024253.00256.37252.50254.48254.483,257
08 Jan 2024255.25254.02247.50249.97249.974,941
05 Jan 2024253.00253.50248.98248.99248.994,584
04 Jan 2024243.00251.02246.44246.44246.44822
03 Jan 2024241.50243.98240.50243.98243.981,640
02 Jan 2024243.00244.00238.00239.00239.006,206
29 Dec 2023242.50246.00241.99243.00243.002,460
28 Dec 2023241.00243.48240.18240.18240.183,786
27 Dec 2023236.25240.00238.48240.00240.002,503
22 Dec 2023237.75237.00233.00235.38235.381,880
21 Dec 2023242.00237.00231.00234.50234.503,856
20 Dec 2023234.50242.50236.00241.00241.004,332
19 Dec 2023224.50234.50225.00233.02233.022,338
18 Dec 2023223.50225.00221.98221.98221.981,969
15 Dec 2023226.25222.48216.45220.48220.481,386
14 Dec 2023217.25224.00219.00219.99219.993,903
13 Dec 2023219.25219.00214.00219.00219.003,196
12 Dec 2023215.25219.50213.50215.00215.006,217
11 Dec 2023210.05214.50209.50214.50214.504,699
08 Dec 2023200.00206.00201.50204.72204.722,308
07 Dec 2023193.05204.00199.00201.98201.982,309
06 Dec 2023190.10196.60193.40194.80194.803,712
05 Dec 2023196.85198.60193.80194.80194.8032,104
04 Dec 2023196.75202.50193.60197.40197.403,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...