Akastor ASA (0IPT.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 05:15PM BST. Market open.
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 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 3,100 |
| 25 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 508 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 20,159 |
| 22 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 480 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 833 |
| 16 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 566 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 120 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 637 |
| 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 | 11.10 | 11.20 | 11.10 | 11.18 | 11.18 | 6,408 |
| 29 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 224 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 532 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 456 |
| 13 Feb 2024 | 10.92 | 10.98 | 10.92 | 10.98 | 10.98 | 1,222 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 56 |
| 26 Jan 2024 | 11.20 | 11.42 | 11.20 | 11.42 | 11.42 | 3,352 |
| 25 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 555 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 9,674 |
| 18 Jan 2024 | 10.94 | 10.94 | 10.80 | 10.80 | 10.80 | 2,376 |
| 17 Jan 2024 | 10.86 | 10.86 | 10.72 | 10.72 | 10.72 | 248 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 10.88 | 10.96 | 10.88 | 10.96 | 10.96 | 992 |
| 12 Jan 2024 | 11.00 | 11.00 | 10.88 | 10.94 | 10.94 | 4,187 |
| 11 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 18 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 10.88 | 10.98 | 10.88 | 10.92 | 10.92 | 22,959 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 7,054 |
| 04 Jan 2024 | 11.38 | 11.38 | 11.26 | 11.28 | 11.28 | 5,330 |
| 03 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4,051 |
| 02 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 570 |
| 29 Dec 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 20,940 |
| 28 Dec 2023 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | 420 |
| 27 Dec 2023 | 11.72 | 11.72 | 11.64 | 11.64 | 11.64 | 1,113 |
| 22 Dec 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 124 |
| 21 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 862 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 11.86 | 11.86 | 11.76 | 11.78 | 11.78 | 1,056 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 795 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 12.32 | 12.32 | 12.06 | 12.06 | 12.06 | 4,127 |
| 12 Dec 2023 | 12.54 | 12.60 | 12.36 | 12.36 | 12.36 | 17,395 |
| 11 Dec 2023 | 11.72 | 12.58 | 11.72 | 12.58 | 12.58 | 13,653 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 5,053 |
| *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.