UK markets open in 4 hours 10 minutes

Aker BP ASA (0M5J.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
315.86-17.59 (-5.27%)
At close: 06:18PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024284.80287.80273.60279.74279.742,068,422
23 Apr 2024280.20294.60276.20277.83277.831,522,907
22 Apr 2024282.25285.00279.90281.27281.27670,338
19 Apr 2024280.80288.90277.84282.89282.89352,079
18 Apr 2024284.50285.40280.90281.86281.86805,863
17 Apr 2024287.75290.30285.80287.96287.9691,781
16 Apr 2024292.90296.00286.60290.09290.09680,907
15 Apr 2024300.70300.60291.40293.58293.58365,424
12 Apr 2024295.35302.75295.40302.64302.64255,284
11 Apr 2024293.90296.80289.10294.49294.49237,774
10 Apr 2024289.20290.90286.60289.29289.291,528,046
09 Apr 2024286.05290.00282.10289.12289.121,347,628
08 Apr 2024285.20287.60282.60285.60285.60223,430
05 Apr 2024284.10287.80283.50286.18286.18229,606
04 Apr 2024283.85284.30281.70284.18284.18299,878
03 Apr 2024282.75283.53281.40283.53283.53251,886
02 Apr 2024277.30281.30276.50280.27280.27155,853
28 Mar 2024269.80269.80269.80269.80269.806,688
27 Mar 2024271.05271.13269.00274.65274.65100,951
26 Mar 2024274.65275.10271.96274.76274.76251,720
25 Mar 2024269.80275.70269.60273.84273.841,503,772
22 Mar 2024268.40271.10268.00270.72270.72280,842
21 Mar 2024271.65274.20267.80271.87271.87111,139
20 Mar 2024271.45271.80269.30270.77270.7758,921
19 Mar 2024269.00271.40266.00270.53270.53167,526
18 Mar 2024269.00270.60267.30268.68268.68148,876
15 Mar 2024268.60269.40265.66268.99268.99147,730
14 Mar 2024265.60269.30265.20267.22267.22454,028
13 Mar 2024263.15265.80260.80264.96264.96249,486
12 Mar 2024260.70264.80260.50262.81262.81101,505
11 Mar 2024261.00263.40258.50259.15259.15121,453
08 Mar 2024261.50264.50259.60261.82261.82415,028
07 Mar 2024262.55265.00259.50261.70261.70260,517
06 Mar 2024259.85264.50258.10263.83263.83255,236
05 Mar 2024257.40260.70255.70256.62256.62527,228
04 Mar 2024264.90265.30260.45262.17262.17126,672
01 Mar 2024258.45263.60256.10260.44260.44199,612
29 Feb 2024259.75261.50257.30257.70257.70264,388
28 Feb 2024260.50262.50258.10259.94259.94147,538
27 Feb 2024259.45261.80257.60260.87260.8787,799
26 Feb 2024257.10259.60255.40259.16259.16128,202
23 Feb 2024260.50261.40254.80257.47257.47329,050
22 Feb 2024261.50263.10259.00261.57261.572,556,045
21 Feb 2024259.35260.90257.30259.33259.334,189,131
20 Feb 2024261.80262.00258.89259.43259.43362,924
19 Feb 2024261.40263.20259.30262.24262.2491,353
16 Feb 2024260.70262.10256.20261.05261.05216,986
15 Feb 2024260.70263.20254.00257.34257.34280,736
14 Feb 2024260.70262.90260.40262.19262.19176,677
13 Feb 2024266.45273.60259.50264.05264.05558,769
13 Feb 20246.33546 Dividend
12 Feb 2024268.20271.92266.10268.39262.063,149,083
09 Feb 2024264.60270.60262.40268.98262.63616,263
08 Feb 2024268.40270.30259.80263.97257.74748,778
07 Feb 2024270.75273.10268.18268.18261.851,485,826
06 Feb 2024270.35274.03265.80274.03267.5676,621
05 Feb 2024272.10274.90267.48268.50262.16556,528
02 Feb 2024276.80277.40272.90274.69268.2132,142
01 Feb 2024284.00283.20278.30280.41273.791,419,463
31 Jan 2024282.35283.70279.20282.34275.67186,517
30 Jan 2024280.30282.24278.70281.09274.45133,066
29 Jan 2024285.10286.10280.30284.40277.69205,660
26 Jan 2024279.45282.20276.20281.42274.7762,443
25 Jan 2024274.75279.43269.90277.80271.24249,752
24 Jan 2024272.40273.90270.40271.60265.19225,149
23 Jan 2024272.50275.70269.30271.20264.80203,396
22 Jan 2024271.75272.00268.50269.37263.01138,045
19 Jan 2024274.15275.20270.20271.86265.45352,072
18 Jan 2024278.35275.80270.90273.58267.12295,739
17 Jan 2024277.00280.80270.70272.96266.52416,352
16 Jan 2024276.60282.50275.20280.27273.66343,840
15 Jan 2024282.85286.40277.70278.20271.63866,641
12 Jan 2024285.80288.68280.50286.10279.351,202,545
11 Jan 2024285.60286.80281.90284.30277.59173,595
10 Jan 2024289.90291.70284.00285.46278.72340,945
09 Jan 2024291.65293.30288.10288.81282.00974,789
08 Jan 2024297.70300.70288.50294.20287.26331,481
05 Jan 2024301.90302.30298.30300.64293.54172,218
04 Jan 2024301.40308.00300.00307.01299.76100,206
03 Jan 2024297.40300.30292.40297.34290.3296,672
02 Jan 2024298.95302.00293.70298.44291.40324,762
29 Dec 2023296.00298.70294.40296.19289.20143,466
28 Dec 2023301.20301.60296.80296.90289.89185,138
27 Dec 2023299.85303.60297.20302.18295.0598,993
22 Dec 2023299.15301.00296.10298.24291.20128,487
21 Dec 2023296.80301.10294.70297.90290.87526,119
20 Dec 2023299.45301.40293.30301.40294.29267,785
19 Dec 2023296.20300.60294.70295.10288.13532,710
18 Dec 2023294.25300.80292.80298.80291.75591,719
15 Dec 2023299.25302.70294.27294.30287.3582,914
14 Dec 2023295.85302.20291.20298.56291.51888,942
13 Dec 2023289.60295.40287.00294.67287.72136,809
12 Dec 2023300.30302.00292.60293.60286.67144,463
11 Dec 2023300.70302.90298.10299.40292.33254,854
08 Dec 2023296.00300.50292.30300.09293.00107,222
07 Dec 2023292.30296.60290.90294.79287.8393,503
06 Dec 2023301.20302.90293.59293.60286.67399,721
05 Dec 2023298.75303.50297.20299.80292.7297,853
04 Dec 2023303.05303.50297.10300.03292.95188,867
01 Dec 2023310.95312.20303.70308.11300.84179,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...