UK markets closed

Aker BP ASA (0M5J.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
315.00-0.86 (-0.27%)
At close: 08:40AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024261.80262.80257.80257.90257.9041,705
25 Jul 2024260.70260.90256.20258.09258.0945,582
24 Jul 2024259.65263.70257.40260.30260.3063,274
23 Jul 2024260.50262.90258.80261.12261.123,039,064
22 Jul 2024261.30262.80260.20260.79260.7936,650
19 Jul 2024261.30263.00258.00261.44261.4454,312
18 Jul 2024260.50263.40261.40262.20262.2011,042
17 Jul 2024257.60259.70256.40259.30259.3010,470
17 Jul 20246.45618 Dividend
16 Jul 2024265.80268.00260.70263.09256.64574,358
15 Jul 2024266.25269.40263.50265.00258.5096,735
12 Jul 2024262.75270.70260.80268.30261.7233,029
11 Jul 2024262.45262.50258.30259.05252.6927,400
10 Jul 2024262.05263.40260.00262.50256.065,014,104
09 Jul 2024264.90264.80261.90262.20255.773,019,083
08 Jul 2024271.05271.90264.60264.67258.18103,422
05 Jul 2024274.15275.50271.40272.48265.7913,022
04 Jul 2024273.50276.30272.20276.00269.2333,076
03 Jul 2024279.25281.50274.40275.50268.7425,062
02 Jul 2024278.05280.10273.70278.08271.2568,697
01 Jul 2024274.75276.60274.00275.94269.1727,703
28 Jun 2024272.60273.80271.40272.71266.0222,544
27 Jun 2024269.70272.10267.50270.90264.2516,332
26 Jun 2024268.30272.40268.30270.06263.4321,344
25 Jun 2024267.15270.50264.30270.10263.4712,183
24 Jun 2024262.05266.40260.70263.56257.1018,239
21 Jun 2024264.20267.10261.90263.70257.2348,486
20 Jun 2024261.20267.60259.40267.60261.0314,359
19 Jun 2024261.60263.10261.00262.10255.6718,323
18 Jun 2024257.10261.20256.50258.20251.8625,240
17 Jun 2024254.65257.30253.60255.35249.0920,668
14 Jun 2024256.80258.40255.10256.81250.5131,799
13 Jun 2024262.05262.30256.20259.79253.421,330,079
12 Jun 2024261.50265.00260.90264.00257.52227,649
11 Jun 2024260.60262.30257.80260.50254.11120,571
10 Jun 2024258.55260.40257.00259.20252.8410,377
07 Jun 2024257.00258.80256.90257.88251.5532,429
06 Jun 2024257.80259.40255.70258.60252.2553,382
05 Jun 2024257.60259.60255.70258.49252.1431,430
04 Jun 2024263.45264.00255.40259.06252.70101,633
03 Jun 2024269.00273.60263.80270.82264.1843,667
31 May 2024264.80268.90264.70268.05261.47932,615
30 May 2024263.75268.30263.70266.06259.5322,009
29 May 2024268.00271.50264.00267.60261.03358,797
28 May 2024265.50267.20263.50266.30259.7728,987
24 May 2024262.15265.60260.50262.15255.7230,454
23 May 2024261.20264.30259.10263.70257.2340,878
22 May 2024263.55264.00260.70263.70257.2333,684
21 May 2024265.70266.40263.60264.50258.01102,481
20 May 2024------
17 May 2024------
16 May 2024269.60270.90264.40270.90264.25171,891
15 May 2024274.45275.80266.10267.59261.0241,766
14 May 2024275.35277.00273.10274.56267.8224,488
13 May 2024274.35275.90273.50274.54267.8014,087
10 May 2024272.90278.50272.60277.30270.49810,007
09 May 2024------
08 May 2024271.65271.80267.20268.90262.3077,682
07 May 2024271.25273.40269.90269.90263.2816,725
03 May 2024267.05269.90264.50267.05260.5021,692
02 May 2024267.55273.70263.30267.30260.7433,972
01 May 2024272.00272.00272.00272.00265.336,199
30 Apr 2024278.45280.70271.80274.25267.5287,727
29 Apr 2024278.85281.20278.20279.66272.7929,692
29 Apr 20246.59196 Dividend
26 Apr 2024281.10286.80281.10284.67271.264,293,379
25 Apr 2024278.15285.90278.50283.74270.36788,404
24 Apr 2024284.80287.80273.60279.74266.552,068,422
23 Apr 2024280.20294.60276.20277.83264.741,522,907
22 Apr 2024282.25285.00279.90281.27268.01670,338
19 Apr 2024280.80288.90277.84282.89269.56352,079
18 Apr 2024284.50285.40280.90281.86268.57805,863
17 Apr 2024287.75290.30285.80287.96274.3991,781
16 Apr 2024292.90296.00286.60290.09276.42680,907
15 Apr 2024300.70300.60291.40293.58279.75365,424
12 Apr 2024295.35302.75295.40302.64288.38255,284
11 Apr 2024293.90296.80289.10294.49280.61237,774
10 Apr 2024289.20290.90286.60289.29275.651,528,046
09 Apr 2024286.05290.00282.10289.12275.491,347,628
08 Apr 2024285.20287.60282.60285.60272.14223,430
05 Apr 2024284.10287.80283.50286.18272.69229,606
04 Apr 2024283.85284.30281.70284.18270.79299,878
03 Apr 2024282.75283.53281.40283.53270.17251,886
02 Apr 2024277.30281.30276.50280.27267.07155,853
28 Mar 2024269.80269.80269.80269.80257.086,688
27 Mar 2024271.05271.13269.00274.65261.71100,951
26 Mar 2024274.65275.10271.96274.76261.81251,720
25 Mar 2024269.80275.70269.60273.84260.931,503,772
22 Mar 2024268.40271.10268.00270.72257.96280,842
21 Mar 2024271.65274.20267.80271.87259.06111,139
20 Mar 2024271.45271.80269.30270.77258.0158,921
19 Mar 2024269.00271.40266.00270.53257.78167,526
18 Mar 2024269.00270.60267.30268.68256.02148,876
15 Mar 2024268.60269.40265.66268.99256.31147,730
14 Mar 2024265.60269.30265.20267.22254.63454,028
13 Mar 2024263.15265.80260.80264.96252.48249,486
12 Mar 2024260.70264.80260.50262.81250.43101,505
11 Mar 2024261.00263.40258.50259.15246.93121,453
08 Mar 2024261.50264.50259.60261.82249.48415,028
07 Mar 2024262.55265.00259.50261.70249.36260,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...