REC Silicon ASA (0FS8.L)

LSE - LSE Delayed price. Currency in NOK

Add to watchlist

11.10

+0.11

(+1.04%)

At close: 06:45PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	10.98	11.28	10.88	11.10	11.10	219,899
25 Apr 2024	10.92	11.15	10.64	10.99	10.99	59,903
24 Apr 2024	11.07	11.30	11.02	11.03	11.03	84,926
23 Apr 2024	10.92	11.00	10.92	11.00	11.00	12,182
22 Apr 2024	10.93	10.96	10.88	10.89	10.89	36,962
19 Apr 2024	10.83	10.83	10.78	10.83	10.83	10,190
18 Apr 2024	10.90	11.06	10.80	10.92	10.92	200,394
17 Apr 2024	10.79	10.86	10.79	10.83	10.83	85,382
16 Apr 2024	10.85	10.91	10.81	10.86	10.86	25,443
15 Apr 2024	11.01	11.01	11.01	11.01	11.01	30,332
12 Apr 2024	11.30	11.61	11.30	11.30	11.30	62,294
11 Apr 2024	11.53	11.64	11.42	11.42	11.42	97,606
10 Apr 2024	11.71	12.00	11.25	11.34	11.34	221,859
09 Apr 2024	11.49	11.90	11.49	11.88	11.88	99,900
08 Apr 2024	11.21	11.43	11.21	11.37	11.37	16,944
05 Apr 2024	11.37	11.60	11.04	11.49	11.49	75,896
04 Apr 2024	11.09	11.62	11.09	11.50	11.50	86,052
03 Apr 2024	10.75	10.91	10.64	10.90	10.90	41,488
02 Apr 2024	10.60	11.04	10.60	10.75	10.75	37,656
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	10.47	10.70	10.47	10.68	10.68	66,259
26 Mar 2024	10.58	10.71	10.25	10.26	10.26	99,849
25 Mar 2024	10.28	10.70	10.28	10.49	10.49	119,192
22 Mar 2024	9.80	10.05	9.80	9.90	9.90	75,564
21 Mar 2024	10.19	10.19	9.61	9.77	9.77	229,810
20 Mar 2024	9.80	10.05	9.73	9.87	9.87	198,371
19 Mar 2024	9.80	9.89	9.63	9.77	9.77	82,824
18 Mar 2024	9.54	9.75	9.54	9.73	9.73	25,818
15 Mar 2024	9.75	9.83	9.50	9.55	9.55	164,669
14 Mar 2024	9.98	10.07	9.75	9.76	9.76	60,918
13 Mar 2024	10.00	10.10	9.95	10.04	10.04	90,329
12 Mar 2024	10.52	10.56	10.02	10.02	10.02	93,454
11 Mar 2024	10.71	10.73	10.44	10.44	10.44	77,349
08 Mar 2024	10.52	10.94	10.52	10.85	10.85	58,760
07 Mar 2024	10.51	10.77	10.51	10.71	10.71	118,790
06 Mar 2024	9.85	9.86	9.85	9.86	9.86	37,248
05 Mar 2024	9.77	9.85	9.77	9.85	9.85	42,032
04 Mar 2024	10.42	10.42	9.83	10.10	10.10	88,202
01 Mar 2024	9.91	10.11	9.88	10.11	10.11	49,711
29 Feb 2024	9.56	9.68	9.39	9.62	9.62	73,016
28 Feb 2024	9.62	9.70	9.48	9.61	9.61	109,911
27 Feb 2024	9.85	9.88	9.66	9.72	9.72	120,312
26 Feb 2024	9.68	9.81	9.58	9.58	9.58	30,552
23 Feb 2024	9.97	10.02	9.54	9.81	9.81	76,362
22 Feb 2024	10.01	10.04	9.60	9.83	9.83	60,179
21 Feb 2024	9.73	9.98	9.71	9.98	9.98	35,115
20 Feb 2024	10.76	10.76	10.00	10.02	10.02	132,231
19 Feb 2024	10.89	10.99	10.74	10.89	10.89	118,702
16 Feb 2024	11.39	11.51	11.15	11.15	11.15	58,567
15 Feb 2024	11.99	12.05	11.32	11.32	11.32	109,984
14 Feb 2024	11.47	11.94	11.44	11.88	11.88	346,654
13 Feb 2024	11.55	12.02	11.34	12.00	12.00	222,783
12 Feb 2024	11.36	11.59	11.27	11.47	11.47	81,178
09 Feb 2024	11.99	11.99	11.42	11.69	11.69	56,233
08 Feb 2024	11.80	12.55	11.50	11.90	11.90	140,850
07 Feb 2024	11.53	11.60	9.00	10.63	10.63	123,905
06 Feb 2024	11.34	11.40	11.09	11.39	11.39	122,875
05 Feb 2024	12.27	12.27	11.41	12.17	12.17	960,138
02 Feb 2024	12.62	12.70	12.19	12.19	12.19	57,334
01 Feb 2024	12.26	12.60	12.26	12.43	12.43	12,058
31 Jan 2024	12.45	12.45	12.15	12.34	12.34	223,187
30 Jan 2024	13.02	13.03	12.47	12.48	12.48	163,860
29 Jan 2024	13.44	13.44	12.92	12.97	12.97	116,067
26 Jan 2024	12.89	13.31	12.77	13.29	13.29	155,511
25 Jan 2024	13.14	13.14	12.84	13.01	13.01	132,508
24 Jan 2024	13.15	13.27	13.01	13.06	13.06	110,561
23 Jan 2024	13.24	13.24	12.97	13.01	13.01	312,320
22 Jan 2024	12.97	13.27	12.77	13.22	13.22	282,100
19 Jan 2024	12.90	12.98	12.84	12.91	12.91	445,784
18 Jan 2024	12.61	12.75	12.61	12.75	12.75	256,455
17 Jan 2024	12.77	12.77	12.56	12.73	12.73	61,814
16 Jan 2024	12.90	13.07	12.76	12.88	12.88	242,870
15 Jan 2024	13.46	13.55	12.93	13.19	13.19	25,053
12 Jan 2024	13.69	13.69	13.45	13.56	13.56	145,919
11 Jan 2024	14.11	14.12	13.52	13.52	13.52	159,669
10 Jan 2024	13.73	14.07	13.73	13.90	13.90	122,986
09 Jan 2024	13.60	14.05	13.60	13.75	13.75	199,133
08 Jan 2024	13.64	13.64	13.20	13.40	13.40	87,654
05 Jan 2024	13.49	13.61	13.38	13.53	13.53	48,373
04 Jan 2024	13.48	13.63	13.36	13.63	13.63	321,764
03 Jan 2024	13.58	13.58	13.33	13.39	13.39	195,672
02 Jan 2024	13.72	13.75	13.55	13.62	13.62	152,781
29 Dec 2023	14.05	14.11	13.95	14.00	14.00	41,209
28 Dec 2023	13.96	14.11	13.77	14.11	14.11	61,265
27 Dec 2023	12.93	13.86	12.93	13.86	13.86	81,040
22 Dec 2023	13.27	13.38	12.93	13.38	13.38	104,644
21 Dec 2023	13.18	13.30	13.04	13.30	13.30	156,147
20 Dec 2023	13.35	13.42	13.27	13.34	13.34	169,522
19 Dec 2023	13.49	13.57	13.34	13.41	13.41	96,433
18 Dec 2023	13.60	13.60	13.33	13.59	13.59	93,918
15 Dec 2023	13.55	13.55	13.31	13.37	13.37	299,991
14 Dec 2023	12.84	13.38	12.84	13.12	13.12	88,053
13 Dec 2023	12.49	12.49	12.35	12.35	12.35	62,787
12 Dec 2023	12.80	12.80	12.55	12.60	12.60	213,274
11 Dec 2023	13.13	13.13	12.66	12.81	12.81	60,105
08 Dec 2023	13.77	14.20	13.03	13.07	13.07	324,638
07 Dec 2023	13.36	13.40	12.93	13.07	13.07	55,133
06 Dec 2023	13.76	13.80	13.56	13.69	13.69	4,063
05 Dec 2023	13.49	13.77	13.49	13.70	13.70	22,863
04 Dec 2023	13.90	14.02	13.39	13.47	13.47	102,544
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,319.96-612.67(-1.20%)

REC Silicon ASA (0FS8.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,319.96
-612.67(-1.20%)