UK markets open in 5 hours 20 minutes

AMSC ASA (0JE5.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
29.20-0.75 (-2.50%)
At close: 05:55PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0029.2029.20752
17 Apr 202430.2030.2030.2030.2030.2047
16 Apr 202429.8529.9529.8529.9529.95947
15 Apr 202430.4030.6030.3530.3530.355,235
12 Apr 202430.6530.6530.6530.6530.65108
11 Apr 202430.0030.0029.9029.9029.905,075
10 Apr 202429.6529.6529.6529.6529.653,691
09 Apr 202429.7029.7029.7029.7029.7046
08 Apr 202429.4029.4029.4029.4029.406,000
05 Apr 202429.9530.0029.9530.0030.0099
04 Apr 202430.1530.1530.1030.1030.106,161
03 Apr 202430.0030.0029.0029.2529.259,669
02 Apr 202429.1529.1529.1529.1529.152,297
28 Mar 2024------
27 Mar 202427.4527.4527.0027.2027.203,274
26 Mar 202427.6027.6027.6027.6027.609
25 Mar 202426.3027.1026.3027.1027.102,210
22 Mar 202425.6025.6025.6025.6025.6013
21 Mar 2024------
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 202424.9524.9524.9524.9524.95491
14 Mar 202424.9524.9524.8024.8524.851,446
13 Mar 202424.9524.9524.9524.9524.958
12 Mar 2024------
11 Mar 202424.2024.3524.2024.3524.35959
08 Mar 2024------
07 Mar 202425.1525.1525.1525.1525.15409
06 Mar 202425.4525.9025.4525.9025.903,374
06 Mar 20240.5362 Dividend
05 Mar 202426.5026.5026.5026.5025.963,459
04 Mar 202426.2026.2526.1526.2525.726,458
01 Mar 202426.8026.8026.4026.4025.871,897
29 Feb 202426.6026.8026.6026.8026.263,718
28 Feb 202426.9526.9526.9526.9526.40134
27 Feb 2024------
26 Feb 202427.1027.1027.0027.0026.45926
23 Feb 202427.1027.1027.1027.1026.55955
22 Feb 202426.9527.2026.9527.0026.462,456
21 Feb 202426.8527.0026.8527.0026.454,125
20 Feb 202427.0527.0527.0527.0526.5046
19 Feb 202427.0527.0527.0527.0526.50807
16 Feb 2024------
15 Feb 202426.1526.1526.1526.1525.621,933
14 Feb 2024------
13 Feb 2024------
12 Feb 202427.9027.9027.9027.9027.341,121
09 Feb 202426.9027.2026.9027.1026.553,740
08 Feb 202427.2527.5627.2527.3526.805,245
07 Feb 202427.1027.3027.0027.3026.753,296
06 Feb 202427.9027.9527.9027.9527.392,179
05 Feb 202428.0028.5028.0028.5027.921,968
02 Feb 202427.9027.9027.9027.9027.341,722
01 Feb 202427.9028.0027.8528.0027.442,504
31 Jan 202428.0028.0027.7528.0027.432,951
30 Jan 202427.9027.9027.9027.9027.341,515
29 Jan 202427.8527.8527.8527.8527.29530
26 Jan 202428.3028.3028.3028.3027.73269
25 Jan 202428.8528.9028.4028.4027.832,658
24 Jan 2024------
23 Jan 202427.9528.0027.8527.9827.413,660
22 Jan 202427.8027.8027.8027.8027.24209
19 Jan 202428.4528.5028.1028.3527.782,882
18 Jan 202428.9028.9028.6528.6528.073,370
17 Jan 202428.2029.0028.2029.0028.424,043
16 Jan 202428.2028.2027.8028.0027.437,558
15 Jan 202426.5526.6026.4526.6026.062,854
12 Jan 202426.6526.7026.5026.6526.1121,796
11 Jan 202426.5026.7026.3026.7026.1617,457
10 Jan 202427.0527.2327.0527.2026.657,181
09 Jan 202427.1527.1526.8027.0526.503,259
08 Jan 202427.7027.7027.0527.0526.507,098
05 Jan 202427.1028.0027.1027.7927.239,323
04 Jan 202426.6526.8026.6526.7026.163,339
03 Jan 202426.2026.2025.9025.9025.382,815
02 Jan 202426.4026.4026.3526.3525.821,531
29 Dec 202326.1526.9526.1526.9026.3524,837
28 Dec 202326.0026.1026.0026.1025.573,965
27 Dec 202326.4026.6026.3026.4525.912,052
22 Dec 202326.6026.6026.3526.5025.964,834
21 Dec 202326.3526.4026.0526.4025.875,255
20 Dec 202326.5526.5526.4026.4025.8716,584
19 Dec 202327.6027.6026.6526.6526.114,903
18 Dec 202328.2528.2527.3527.5526.9917,061
15 Dec 202328.1528.3027.8028.2627.6935,389
14 Dec 202325.6025.7525.4025.6025.0819,640
13 Dec 202324.7025.2024.7024.9024.4013,828
12 Dec 202324.7024.8524.7024.7524.2515,110
11 Dec 202325.0525.2524.7025.2524.7420,890
08 Dec 202325.1025.6025.1025.3524.846,994
07 Dec 202325.3525.5524.6525.1224.6119,752
06 Dec 202326.3026.3526.1026.1525.6231,350
05 Dec 202326.2526.2526.1026.2525.723,253
04 Dec 202326.6526.6526.6026.6026.065,308
01 Dec 202326.4026.7026.3526.6526.1117,855
30 Nov 202327.1027.2526.5026.7426.2026,459
29 Nov 202327.8027.8027.0027.0026.456,537
28 Nov 202327.0527.7026.9027.5927.0349,808
28 Nov 20230.5362 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...