UK markets open in 44 minutes
NIKKEI 225
38,145.52 -83.59 (-0.22%) HANG SENG
19,088.11 +124.43 (+0.66%) CRUDE OIL
78.12 -0.14 (-0.18%) GOLD FUTURES
2,358.90 -16.10 (-0.68%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,790.09 +87.52 (+0.18%)
Scana ASA (0FXQ.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:55PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 192 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 2.1852 | 2.1852 | 2.1850 | 2.1850 | 2.1850 | 554 |
| 08 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 5 |
| 05 Apr 2024 | 2.2350 | 2.2350 | 2.1850 | 2.1850 | 2.1850 | 7,045 |
| 04 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 14,274 |
| 03 Apr 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 29 |
| 02 Apr 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2,928 |
| 25 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 107 |
| 22 Mar 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 182,384 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.05 Dividend | |||||
| 20 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1500 | 177,404 |
| 19 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1598 | 11,511 |
| 18 Mar 2024 | 2.1950 | 2.2050 | 2.1943 | 2.2050 | 2.1549 | 41,310 |
| 15 Mar 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1353 | 12,716 |
| 14 Mar 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1158 | 10,201 |
| 13 Mar 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0963 | 20,151 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1109 | 8,092 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1842 | 11,359 |
| 05 Mar 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2380 | 8 |
| 04 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1842 | 3,100 |
| 01 Mar 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2233 | 35,460 |
| 29 Feb 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.2526 | 7,950 |
| 28 Feb 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3015 | 7,828 |
| 27 Feb 2024 | 2.3202 | 2.3202 | 2.3202 | 2.3202 | 2.2675 | 317 |
| 26 Feb 2024 | 2.2402 | 2.2402 | 2.2400 | 2.2400 | 2.1891 | 154,317 |
| 23 Feb 2024 | 2.3300 | 2.3302 | 2.3300 | 2.3302 | 2.2773 | 151,661 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 2.4252 | 2.4252 | 2.4252 | 2.4252 | 2.3701 | 4,919 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 2.2452 | 2.2452 | 2.2452 | 2.2452 | 2.1942 | 17,119 |
| 14 Feb 2024 | 2.2802 | 2.2802 | 2.2802 | 2.2802 | 2.2284 | 2,636 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 2.2350 | 2.2350 | 2.2300 | 2.2300 | 2.1793 | 64 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 2.3302 | 2.3302 | 2.3302 | 2.3302 | 2.2773 | 793 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.3601 | 3 |
| 26 Jan 2024 | 2.4702 | 2.4702 | 2.4702 | 2.4702 | 2.4141 | 5,261 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.5402 | 2.5402 | 2.5402 | 2.5402 | 2.4825 | 2,483 |
| 19 Jan 2024 | 2.3402 | 2.3402 | 2.3402 | 2.3402 | 2.2870 | 3,728 |
| 18 Jan 2024 | 2.2552 | 2.2552 | 2.1900 | 2.1900 | 2.1402 | 5,151 |
| 17 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1011 | 877 |
| 16 Jan 2024 | 2.1450 | 2.1850 | 2.1450 | 2.1850 | 2.1353 | 409 |
| 15 Jan 2024 | 2.2152 | 2.2152 | 2.2152 | 2.2152 | 2.1649 | 6,005 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 2.1702 | 2.1702 | 2.1700 | 2.1700 | 2.1207 | 15,101 |
| 10 Jan 2024 | 2.0948 | 2.0948 | 2.0948 | 2.0948 | 2.0472 | 194 |
| 09 Jan 2024 | 2.0698 | 2.0698 | 2.0698 | 2.0698 | 2.0228 | 210 |
| 08 Jan 2024 | 2.0902 | 2.0902 | 2.0900 | 2.0900 | 2.0425 | 4,176 |
| 05 Jan 2024 | 2.1598 | 2.1600 | 2.1250 | 2.1250 | 2.0767 | 2,503 |
| 04 Jan 2024 | 2.1198 | 2.1200 | 2.1198 | 2.1200 | 2.0718 | 3,926 |
| 03 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9936 | 204 |
| 02 Jan 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0181 | 1,649 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0327 | 1,489 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9370 | 4,593 |
| 21 Dec 2023 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | 1.9371 | 177 |
| 20 Dec 2023 | 1.9742 | 1.9742 | 1.9740 | 1.9740 | 1.9291 | 257 |
| 19 Dec 2023 | 1.9522 | 1.9522 | 1.9522 | 1.9522 | 1.9078 | 182 |
| 18 Dec 2023 | 1.9602 | 1.9602 | 1.9600 | 1.9600 | 1.9155 | 233 |
| 15 Dec 2023 | 2.0002 | 2.0002 | 2.0000 | 2.0000 | 1.9545 | 1,599 |
| *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.