UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,311.40 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,913.51 +1,102.99 (+2.41%)
Sparebanken Møre (0G40.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:16PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 71 |
| 24 Apr 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 554 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 14 |
| 11 Apr 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 614 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 94 |
| 05 Apr 2024 | 85.04 | 85.04 | 84.97 | 84.97 | 84.97 | 34 |
| 04 Apr 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 146 |
| 04 Apr 2024 | 7.5 Dividend | |||||
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 17 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 135 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 9 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 36 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 21 |
| 09 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4,647 |
| 08 Feb 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 26 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 200 |
| 05 Feb 2024 | 87.00 | 87.01 | 87.00 | 87.01 | 87.01 | 5,026 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 4,693 |
| 30 Jan 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 38 |
| 29 Jan 2024 | 85.24 | 85.25 | 85.24 | 85.25 | 85.25 | 4,909 |
| 26 Jan 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 500 |
| 25 Jan 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 595 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 84.00 | 84.69 | 84.00 | 84.69 | 84.69 | 537 |
| 11 Jan 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 606 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 94 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 36 |
| 28 Dec 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 100 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 81.31 | 81.31 | 81.30 | 81.30 | 81.30 | 519 |
| 18 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 200 |
| 15 Dec 2023 | 78.00 | 79.01 | 78.00 | 79.01 | 79.01 | 340 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 34 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 141 |
| *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.