UK markets closed

Atea ASA (0JWO.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
113.82+1.82 (+1.62%)
At close: 05:59PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024139.20138.21136.40137.70137.702,245
25 Apr 2024138.20140.61139.64139.64139.642,257
24 Apr 2024132.70136.20133.40133.40133.402,125
23 Apr 2024132.10132.41132.41132.41132.411
22 Apr 2024131.40132.01132.00132.00132.00108
19 Apr 2024130.40131.40130.81130.81130.81720
18 Apr 2024131.80132.20130.80130.80130.802,891
17 Apr 2024132.90131.41131.41131.41131.41110
16 Apr 2024137.00133.00132.60132.60132.601,999
15 Apr 2024134.50134.00133.00133.01133.01549
12 Apr 2024133.10134.81134.80134.81134.811,118
11 Apr 2024133.10132.40130.60132.20132.203,007
10 Apr 2024134.50136.40132.80136.40136.402,333
09 Apr 2024131.80131.45130.60131.45131.451,535
08 Apr 2024131.40133.00130.20133.00133.007,021
05 Apr 2024132.70133.80130.80132.00132.001,640
04 Apr 2024127.50129.41128.60129.39129.396,451
03 Apr 2024129.40129.25128.06128.89128.891,817
02 Apr 2024131.00130.69129.01130.61130.611,190
28 Mar 2024------
27 Mar 2024128.40130.19129.40129.60129.601,259
26 Mar 2024127.10128.80127.40128.30128.301,623
25 Mar 2024128.60128.00127.39127.39127.39281
22 Mar 2024128.00128.20128.00128.19128.19460
21 Mar 2024127.10127.60127.59127.59127.59607
20 Mar 2024127.30127.60126.99127.02127.021,176
19 Mar 2024126.50127.60126.70127.59127.59775
18 Mar 2024125.70126.99126.99126.99126.99525
15 Mar 2024126.10126.40125.60125.77125.7728,985
14 Mar 2024127.70127.60126.20126.42126.4213,829
13 Mar 2024124.90128.79127.42127.74127.741,464
12 Mar 2024124.50127.00125.64126.19126.19959
11 Mar 2024122.00125.61125.00125.36125.362,213
08 Mar 2024132.90125.80124.60124.60124.6022,650
07 Mar 2024122.00127.61121.00127.30127.302,961
06 Mar 2024120.00122.53122.21122.21122.211,213
05 Mar 2024122.80122.00120.39120.40120.402,761
04 Mar 2024124.90124.20123.00123.98123.9820,908
01 Mar 2024124.70125.61124.60125.61125.612,685
29 Feb 2024124.30125.40124.39124.39124.391,628
28 Feb 2024121.00125.80124.00124.20124.2024,230
27 Feb 2024124.50124.60124.20124.35124.351,583
26 Feb 2024125.50125.00123.60123.60123.609,182
23 Feb 2024128.60127.30126.01126.12126.12703
22 Feb 2024128.00127.85126.66127.19127.191,430
21 Feb 2024127.10127.26126.41127.21127.21704
20 Feb 2024129.60129.80127.60127.60127.602,774
19 Feb 2024130.80130.20130.00130.00130.003,506
16 Feb 2024130.40131.11130.20130.60130.605,391
15 Feb 2024131.20130.51129.99130.15130.153,791
14 Feb 2024129.20130.60129.96129.96129.9610,521
13 Feb 2024130.20130.13129.01129.95129.952,496
12 Feb 2024132.50131.20129.60129.99129.993,394
09 Feb 2024127.10130.00127.60127.95127.9510,712
08 Feb 2024132.50133.00129.16129.60129.6018,699
07 Feb 2024139.00139.61139.40139.61139.61255
06 Feb 2024137.40140.80138.00139.81139.815,811
05 Feb 2024137.80137.51136.40137.00137.00299
02 Feb 2024139.40138.40138.40138.40138.402
01 Feb 2024140.50140.29139.00140.29140.29583
31 Jan 2024141.90141.20140.20140.70140.70876
30 Jan 2024141.10142.56140.66142.56142.562,376
29 Jan 2024143.10140.01139.20139.20139.20563
26 Jan 2024141.30142.80140.40142.05142.052,002
25 Jan 2024142.30140.60139.80140.16140.16915
24 Jan 2024------
23 Jan 2024139.20140.40138.60140.31140.3111,772
22 Jan 2024134.10138.21136.20138.21138.211,784
19 Jan 2024135.10133.60131.80132.60132.606,169
18 Jan 2024129.80134.40130.60133.99133.991,712
17 Jan 2024130.80130.00128.60128.70128.702,902
16 Jan 2024128.60130.80129.60130.02130.025,765
15 Jan 2024133.50131.00128.59131.00131.001,173
12 Jan 2024127.30130.80128.94130.64130.642,502
11 Jan 2024125.50128.00126.60126.60126.601,893
10 Jan 2024124.50127.01124.60126.85126.853,833
09 Jan 2024123.60127.20124.00126.99126.992,600
08 Jan 2024126.10125.19123.80124.00124.005,375
05 Jan 2024127.10127.20125.79126.79126.795,071
04 Jan 2024126.30127.90126.39126.65126.657,681
03 Jan 2024127.30127.60124.60125.80125.806,009
02 Jan 2024130.80130.20126.90129.13129.134,810
29 Dec 2023128.80129.41128.20128.76128.762,862
28 Dec 2023128.80130.20129.26129.26129.264,386
27 Dec 2023126.50129.60128.40129.08129.082,775
22 Dec 2023127.50126.20125.60125.96125.964,497
21 Dec 2023126.50126.60124.20124.20124.201,436
20 Dec 2023126.70128.00126.60126.80126.806,952
19 Dec 2023123.60126.00125.40125.60125.602,772
18 Dec 2023123.60123.80122.80123.43123.431,245
15 Dec 2023123.20125.40122.60124.40124.404,910
14 Dec 2023121.00122.60120.20121.40121.4084,930
13 Dec 2023121.60121.40119.00119.00119.0024,097
12 Dec 2023120.40121.01119.40121.00121.0021,248
11 Dec 2023121.20121.40120.44120.60120.609,876
08 Dec 2023118.70120.21118.00120.20120.2034,644
07 Dec 2023119.50119.21117.60119.21119.215,660
06 Dec 2023122.80122.00120.20120.40120.4010,548
05 Dec 2023122.00122.21121.00122.20122.208,403
04 Dec 2023123.40121.41120.40121.40121.406,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...