UK markets open in 7 hours 39 minutes

NOV Inc. (0K58.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.54-0.39 (-2.61%)
At close: 05:04PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202420.2020.2019.8219.8219.82490
11 Apr 202420.2920.2919.8219.9619.964,571
10 Apr 202420.0020.4120.0020.1320.13525
09 Apr 202420.4320.4320.1620.2520.25533
08 Apr 202420.6720.6820.4720.4920.4915,818
05 Apr 202420.0720.6220.0720.5320.5312,139
04 Apr 202420.1920.2120.1020.1720.172,087
03 Apr 202420.0720.3520.0720.2820.285,737
02 Apr 202419.9719.9719.7719.7819.78121
28 Mar 202419.5319.7919.5019.6519.6527,891
27 Mar 202419.2619.2619.0019.1419.14398
26 Mar 202419.2019.2819.0419.1519.15207
25 Mar 202419.2819.5019.2819.3019.3018
22 Mar 202419.3619.4019.0919.1119.11503
21 Mar 202419.2919.5019.1919.4319.4310,741
20 Mar 202418.8419.1518.8119.1519.1517,537
19 Mar 202418.5219.0018.5219.0019.0022,648
18 Mar 202418.4518.7618.4018.6718.671,298
15 Mar 202418.7118.9018.6318.6318.63610
14 Mar 202418.5218.7818.5018.7518.753,306
13 Mar 202418.0018.4917.9818.4518.45920
13 Mar 20240.05 Dividend
12 Mar 202417.9417.9417.7117.8817.83309
11 Mar 202417.6317.9417.6317.9117.86854
08 Mar 202417.6717.7517.5317.6317.58526
07 Mar 202417.2317.7517.2317.7517.70604
06 Mar 202417.2717.4117.1117.4017.35529
05 Mar 202416.9117.1316.8217.1317.08434
04 Mar 202417.1517.2617.0317.0316.9834
01 Mar 202417.0217.3717.0017.0517.00506
29 Feb 202417.1417.2016.9616.9616.91378
28 Feb 202417.1017.1616.9016.9016.85794
27 Feb 202417.0017.2616.9517.2617.21194
26 Feb 202417.1017.1216.8116.8116.761,618
23 Feb 202417.1817.2817.0117.0316.982,952
22 Feb 2024------
21 Feb 202417.2217.4117.2217.3417.29170
20 Feb 202417.0517.1517.0517.1217.07516
19 Feb 2024------
16 Feb 202417.3217.5717.2017.3117.263,033
15 Feb 202417.4617.5917.4617.5917.5413
14 Feb 202417.1917.3017.0917.2917.24912
13 Feb 202417.3117.4416.9017.0316.989,401
12 Feb 202417.3517.7417.3517.6917.643,934
09 Feb 202417.2117.3117.1617.2217.171,847
08 Feb 202417.0217.3317.0217.3317.29578
07 Feb 202417.4917.4916.9617.1717.12467
06 Feb 202417.3617.6017.2117.5717.521,579
05 Feb 202417.5117.7817.1617.1817.143,238
02 Feb 202420.0720.1918.1618.2618.218,021
01 Feb 202419.7019.8719.4119.5719.51321
31 Jan 202419.9619.9619.6919.7819.7221,224
30 Jan 202419.9519.9519.2219.7419.688,175
29 Jan 202420.8221.0220.4220.8320.775,213
26 Jan 202420.9821.1020.8820.8820.8210,759
25 Jan 202421.0921.2220.6120.9120.858,392
24 Jan 202420.2420.9420.1920.8220.7611,606
23 Jan 202419.8620.3019.8619.9519.895,829
22 Jan 202419.4719.8419.3919.7819.72390
19 Jan 202419.5719.5719.4319.4319.3879
18 Jan 202419.1419.3719.1419.3719.3146
17 Jan 202418.9719.3118.9719.1219.07112
16 Jan 202419.6119.9319.4619.4619.41656
15 Jan 2024------
12 Jan 202419.9820.0719.6819.8219.762,960
11 Jan 202419.1719.2218.8819.1519.10934
10 Jan 202419.4019.4819.0919.0919.04531
09 Jan 202420.1120.1119.4719.6019.559,712
08 Jan 202420.0120.0519.7619.8319.7710,069
05 Jan 202420.4020.6920.4020.6920.6310,120
04 Jan 202420.3920.5920.1120.1120.056,806
03 Jan 202420.0020.5419.9620.4720.415,353
02 Jan 202420.4320.5520.4320.4720.41691
29 Dec 202320.4620.4820.2920.4120.3515
28 Dec 202320.6220.6420.5320.5520.49400
27 Dec 2023------
22 Dec 202320.6820.7020.5020.5420.481,606
21 Dec 202320.3520.3820.2920.2920.23257
20 Dec 202320.4220.7220.3820.6520.5910,226
19 Dec 202319.9620.4719.9620.3520.293,618
18 Dec 202320.2120.3419.9219.9919.938,044
15 Dec 202320.0520.0519.6719.6719.611,599
14 Dec 202319.6220.1119.5320.0319.98320
13 Dec 202318.5118.7618.5118.7318.68223
12 Dec 202318.3718.5918.3718.5918.54792
11 Dec 202318.8318.9818.7018.7918.745,482
08 Dec 202319.0119.2018.9018.9118.861,720
07 Dec 202318.5618.5618.3918.4418.39256
07 Dec 20230.05 Dividend
06 Dec 202318.6818.9918.3218.6418.54129
05 Dec 202319.0919.0918.7518.7518.65668
04 Dec 202318.7219.2518.7219.1419.035,574
01 Dec 202318.8319.4818.8319.1719.071,192
30 Nov 202319.1919.4418.7718.8618.76723
29 Nov 202319.0219.0218.9618.9918.8955
28 Nov 202319.1419.1418.8818.9218.821,902
27 Nov 202319.0419.1518.8019.0318.9313,047
24 Nov 202319.0319.2819.0119.0918.9929
23 Nov 2023------
22 Nov 202318.7219.0118.7219.0118.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...