UK markets open in 2 hours 36 minutes

REC Silicon ASA (0FS8.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
11.01-0.29 (-2.58%)
At close: 05:55PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202411.0111.0111.0111.0111.0125,409
12 Apr 202411.3011.6111.3011.3011.3062,294
11 Apr 202411.5311.6411.4211.4211.4297,606
10 Apr 202411.7112.0011.2511.3411.34221,859
09 Apr 202411.4911.9011.4911.8811.8899,900
08 Apr 202411.2111.4311.2111.3711.3716,944
05 Apr 202411.3711.6011.0411.4911.4975,896
04 Apr 202411.0911.6211.0911.5011.5086,052
03 Apr 202410.7510.9110.6410.9010.9041,488
02 Apr 202410.6011.0410.6010.7510.7537,656
28 Mar 2024------
27 Mar 202410.4710.7010.4710.6810.6866,259
26 Mar 202410.5810.7110.2510.2610.2699,849
25 Mar 202410.2810.7010.2810.4910.49119,192
22 Mar 20249.8010.059.809.909.9075,564
21 Mar 202410.1910.199.619.779.77229,810
20 Mar 20249.8010.059.739.879.87198,371
19 Mar 20249.809.899.639.779.7782,824
18 Mar 20249.549.759.549.739.7325,818
15 Mar 20249.759.839.509.559.55164,669
14 Mar 20249.9810.079.759.769.7660,918
13 Mar 202410.0010.109.9510.0410.0490,329
12 Mar 202410.5210.5610.0210.0210.0293,454
11 Mar 202410.7110.7310.4410.4410.4477,349
08 Mar 202410.5210.9410.5210.8510.8558,760
07 Mar 202410.5110.7710.5110.7110.71118,790
06 Mar 20249.859.869.859.869.8637,248
05 Mar 20249.779.859.779.859.8542,032
04 Mar 202410.4210.429.8310.1010.1088,202
01 Mar 20249.9110.119.8810.1110.1149,711
29 Feb 20249.569.689.399.629.6273,016
28 Feb 20249.629.709.489.619.61109,911
27 Feb 20249.859.889.669.729.72120,312
26 Feb 20249.689.819.589.589.5830,552
23 Feb 20249.9710.029.549.819.8176,362
22 Feb 202410.0110.049.609.839.8360,179
21 Feb 20249.739.989.719.989.9835,115
20 Feb 202410.7610.7610.0010.0210.02132,231
19 Feb 202410.8910.9910.7410.8910.89118,702
16 Feb 202411.3911.5111.1511.1511.1558,567
15 Feb 202411.9912.0511.3211.3211.32109,984
14 Feb 202411.4711.9411.4411.8811.88346,654
13 Feb 202411.5512.0211.3412.0012.00222,783
12 Feb 202411.3611.5911.2711.4711.4781,178
09 Feb 202411.9911.9911.4211.6911.6956,233
08 Feb 202411.8012.5511.5011.9011.90140,850
07 Feb 202411.5311.609.0010.6310.63123,905
06 Feb 202411.3411.4011.0911.3911.39122,875
05 Feb 202412.2712.2711.4112.1712.17960,138
02 Feb 202412.6212.7012.1912.1912.1957,334
01 Feb 202412.2612.6012.2612.4312.4312,058
31 Jan 202412.4512.4512.1512.3412.34223,187
30 Jan 202413.0213.0312.4712.4812.48163,860
29 Jan 202413.4413.4412.9212.9712.97116,067
26 Jan 202412.8913.3112.7713.2913.29155,511
25 Jan 202413.1413.1412.8413.0113.01132,508
24 Jan 202413.1513.2713.0113.0613.06110,561
23 Jan 202413.2413.2412.9713.0113.01312,320
22 Jan 202412.9713.2712.7713.2213.22282,100
19 Jan 202412.9012.9812.8412.9112.91445,784
18 Jan 202412.6112.7512.6112.7512.75256,455
17 Jan 202412.7712.7712.5612.7312.7361,814
16 Jan 202412.9013.0712.7612.8812.88242,870
15 Jan 202413.4613.5512.9313.1913.1925,053
12 Jan 202413.6913.6913.4513.5613.56145,919
11 Jan 202414.1114.1213.5213.5213.52159,669
10 Jan 202413.7314.0713.7313.9013.90122,986
09 Jan 202413.6014.0513.6013.7513.75199,133
08 Jan 202413.6413.6413.2013.4013.4087,654
05 Jan 202413.4913.6113.3813.5313.5348,373
04 Jan 202413.4813.6313.3613.6313.63321,764
03 Jan 202413.5813.5813.3313.3913.39195,672
02 Jan 202413.7213.7513.5513.6213.62152,781
29 Dec 202314.0514.1113.9514.0014.0041,209
28 Dec 202313.9614.1113.7714.1114.1161,265
27 Dec 202312.9313.8612.9313.8613.8681,040
22 Dec 202313.2713.3812.9313.3813.38104,644
21 Dec 202313.1813.3013.0413.3013.30156,147
20 Dec 202313.3513.4213.2713.3413.34169,522
19 Dec 202313.4913.5713.3413.4113.4196,433
18 Dec 202313.6013.6013.3313.5913.5993,918
15 Dec 202313.5513.5513.3113.3713.37299,991
14 Dec 202312.8413.3812.8413.1213.1288,053
13 Dec 202312.4912.4912.3512.3512.3562,787
12 Dec 202312.8012.8012.5512.6012.60213,274
11 Dec 202313.1313.1312.6612.8112.8160,105
08 Dec 202313.7714.2013.0313.0713.07324,638
07 Dec 202313.3613.4012.9313.0713.0755,133
06 Dec 202313.7613.8013.5613.6913.694,063
05 Dec 202313.4913.7713.4913.7013.7022,863
04 Dec 202313.9014.0213.3913.4713.47102,544
01 Dec 202314.2314.2313.8913.9913.9941,493
30 Nov 202314.3414.3413.6513.6613.66196,120
29 Nov 202313.8213.9613.8213.8913.8924,802
28 Nov 202313.3513.9113.2613.7413.74143,322
27 Nov 202313.1913.3613.1913.3013.3023,600
24 Nov 202313.3013.4613.3013.4413.4418,665
23 Nov 202313.2213.4113.2213.4113.4147,723
22 Nov 202313.3413.4313.2813.4313.4337,749
21 Nov 202313.7813.8513.4413.4613.4632,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...