REC Silicon ASA (0FS8.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:32PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.97 | 8.09 | 7.97 | 8.08 | 8.08 | 4,140 |
| 25 Jul 2024 | 7.53 | 7.96 | 7.50 | 7.93 | 7.93 | 12,206 |
| 24 Jul 2024 | 7.52 | 7.61 | 7.52 | 7.61 | 7.61 | 7,410 |
| 23 Jul 2024 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | 8,470 |
| 22 Jul 2024 | 7.51 | 7.51 | 7.45 | 7.45 | 7.45 | 10,001 |
| 19 Jul 2024 | 7.61 | 7.61 | 7.43 | 7.45 | 7.45 | 12,765 |
| 18 Jul 2024 | 7.50 | 7.64 | 7.42 | 7.64 | 7.64 | 15,954 |
| 17 Jul 2024 | 7.66 | 7.66 | 7.37 | 7.48 | 7.48 | 2,555 |
| 16 Jul 2024 | 7.78 | 7.78 | 7.45 | 7.53 | 7.53 | 18,546 |
| 15 Jul 2024 | 7.54 | 7.60 | 7.50 | 7.53 | 7.53 | 7,821 |
| 12 Jul 2024 | 7.57 | 7.57 | 7.43 | 7.55 | 7.55 | 1,633 |
| 11 Jul 2024 | 7.39 | 7.41 | 7.24 | 7.39 | 7.39 | 9,659 |
| 10 Jul 2024 | 7.30 | 7.30 | 7.10 | 7.24 | 7.24 | 11,904 |
| 09 Jul 2024 | 7.20 | 7.22 | 7.11 | 7.18 | 7.18 | 14,165 |
| 08 Jul 2024 | 7.72 | 7.72 | 7.20 | 7.23 | 7.23 | 3,416 |
| 05 Jul 2024 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 105 |
| 04 Jul 2024 | 7.40 | 7.40 | 7.20 | 7.21 | 7.21 | 12,053 |
| 03 Jul 2024 | 7.40 | 7.40 | 7.18 | 7.28 | 7.28 | 8,778 |
| 02 Jul 2024 | 7.02 | 7.33 | 7.02 | 7.24 | 7.24 | 28,834 |
| 01 Jul 2024 | 6.88 | 7.11 | 6.88 | 6.92 | 6.92 | 6,386 |
| 28 Jun 2024 | 7.20 | 7.28 | 6.96 | 7.00 | 7.00 | 71,596 |
| 27 Jun 2024 | 7.05 | 7.10 | 6.96 | 7.03 | 7.03 | 6,109 |
| 26 Jun 2024 | 7.12 | 7.12 | 6.93 | 6.93 | 6.93 | 122 |
| 25 Jun 2024 | 7.32 | 7.32 | 7.07 | 7.07 | 7.07 | 207 |
| 24 Jun 2024 | 6.93 | 7.11 | 6.93 | 7.11 | 7.11 | 3,371 |
| 21 Jun 2024 | 6.58 | 6.93 | 6.41 | 6.41 | 6.41 | 14,281 |
| 20 Jun 2024 | 7.64 | 7.65 | 7.41 | 7.41 | 7.41 | 18,722 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 2,932 |
| 17 Jun 2024 | 7.97 | 7.97 | 7.88 | 7.95 | 7.95 | 8,466 |
| 14 Jun 2024 | 8.60 | 8.60 | 8.11 | 8.11 | 8.11 | 29,008 |
| 13 Jun 2024 | 8.77 | 8.82 | 8.72 | 8.76 | 8.76 | 23,194 |
| 12 Jun 2024 | 8.94 | 8.94 | 8.74 | 8.82 | 8.82 | 10,887 |
| 11 Jun 2024 | 9.03 | 9.03 | 8.80 | 8.95 | 8.95 | 14,053 |
| 10 Jun 2024 | 9.40 | 9.40 | 9.05 | 9.11 | 9.11 | 635 |
| 07 Jun 2024 | 9.49 | 9.49 | 9.20 | 9.20 | 9.20 | 1,544 |
| 06 Jun 2024 | 9.41 | 9.41 | 9.27 | 9.37 | 9.37 | 16,947 |
| 05 Jun 2024 | 9.48 | 9.49 | 9.32 | 9.36 | 9.36 | 82,700 |
| 04 Jun 2024 | 9.53 | 9.53 | 9.37 | 9.37 | 9.37 | 2,211 |
| 03 Jun 2024 | 9.48 | 9.56 | 9.38 | 9.53 | 9.53 | 52,768 |
| 31 May 2024 | 9.48 | 9.54 | 9.45 | 9.45 | 9.45 | 95,467 |
| 30 May 2024 | 9.35 | 9.35 | 9.29 | 9.29 | 9.29 | 1,679 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 9.48 | 9.51 | 9.48 | 9.51 | 9.51 | 6,450 |
| 24 May 2024 | 9.29 | 9.30 | 9.25 | 9.25 | 9.25 | 1,178 |
| 23 May 2024 | 9.31 | 9.63 | 9.31 | 9.40 | 9.40 | 9,277 |
| 22 May 2024 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | 1,044 |
| 21 May 2024 | 9.70 | 9.80 | 9.64 | 9.69 | 9.69 | 1,622 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 9.81 | 9.95 | 9.72 | 9.93 | 9.93 | 2,647 |
| 15 May 2024 | 9.82 | 9.87 | 9.65 | 9.70 | 9.70 | 2,637 |
| 14 May 2024 | 9.62 | 9.73 | 9.60 | 9.61 | 9.61 | 3,998 |
| 13 May 2024 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | 1,468 |
| 10 May 2024 | 9.99 | 9.99 | 9.85 | 9.93 | 9.93 | 54,899 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 10.36 | 10.54 | 10.29 | 10.33 | 10.33 | 268,027 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 10.51 | 10.61 | 10.50 | 10.61 | 10.61 | 2,180 |
| 02 May 2024 | 10.72 | 10.72 | 10.37 | 10.39 | 10.39 | 10,985 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.02 | 11.08 | 10.86 | 10.89 | 10.89 | 159,503 |
| 29 Apr 2024 | 11.12 | 11.46 | 11.07 | 11.29 | 11.29 | 3,360 |
| 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 |
| *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.