UK markets open in 54 minutes
NIKKEI 225
38,272.09 -1.96 (-0.01%) HANG SENG
18,198.18 +435.15 (+2.45%) CRUDE OIL
79.50 +0.50 (+0.63%) GOLD FUTURES
2,324.70 +13.70 (+0.59%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,775.44 -2,040.10 (-4.27%)
DNO ASA (0MHP.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:54PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.41 | 10.42 | 10.34 | 10.41 | 10.41 | 20,131 |
| 29 Apr 2024 | 10.60 | 10.57 | 10.37 | 10.43 | 10.43 | 33,958 |
| 26 Apr 2024 | 10.31 | 10.47 | 10.37 | 10.39 | 10.39 | 81,519 |
| 25 Apr 2024 | 10.31 | 10.31 | 10.07 | 10.27 | 10.27 | 49,568 |
| 24 Apr 2024 | 10.65 | 10.53 | 10.36 | 10.45 | 10.45 | 294,426 |
| 23 Apr 2024 | 10.69 | 10.80 | 10.33 | 10.43 | 10.43 | 458,211 |
| 22 Apr 2024 | 10.51 | 11.01 | 10.51 | 10.99 | 10.99 | 440,806 |
| 19 Apr 2024 | 10.63 | 10.68 | 10.36 | 10.43 | 10.43 | 203,182 |
| 18 Apr 2024 | 10.72 | 10.75 | 10.50 | 10.55 | 10.55 | 165,069 |
| 17 Apr 2024 | 10.80 | 10.99 | 10.68 | 10.74 | 10.74 | 224,317 |
| 16 Apr 2024 | 10.89 | 10.92 | 10.65 | 10.80 | 10.80 | 587,565 |
| 15 Apr 2024 | 11.02 | 11.05 | 10.91 | 10.98 | 10.98 | 400,991 |
| 12 Apr 2024 | 10.85 | 11.15 | 10.86 | 11.04 | 11.04 | 161,102 |
| 11 Apr 2024 | 10.68 | 10.94 | 10.63 | 10.82 | 10.82 | 229,351 |
| 10 Apr 2024 | 10.52 | 10.64 | 10.29 | 10.56 | 10.56 | 81,760 |
| 09 Apr 2024 | 10.40 | 10.54 | 10.17 | 10.53 | 10.53 | 106,752 |
| 08 Apr 2024 | 10.12 | 10.56 | 9.94 | 10.38 | 10.38 | 184,361 |
| 05 Apr 2024 | 10.01 | 10.06 | 9.92 | 10.01 | 10.01 | 169,287 |
| 04 Apr 2024 | 9.93 | 10.01 | 9.91 | 9.98 | 9.98 | 227,479 |
| 03 Apr 2024 | 9.87 | 9.95 | 9.81 | 9.88 | 9.88 | 120,069 |
| 02 Apr 2024 | 9.94 | 10.02 | 9.69 | 9.98 | 9.98 | 191,630 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 9.62 | 9.75 | 9.53 | 9.65 | 9.65 | 98,071 |
| 26 Mar 2024 | 9.65 | 9.69 | 9.60 | 9.62 | 9.62 | 40,950 |
| 25 Mar 2024 | 9.43 | 9.68 | 9.51 | 9.65 | 9.65 | 240,864 |
| 22 Mar 2024 | 9.52 | 9.80 | 9.45 | 9.45 | 9.45 | 24,730 |
| 21 Mar 2024 | 9.46 | 9.61 | 9.51 | 9.51 | 9.51 | 100,250 |
| 20 Mar 2024 | 9.46 | 9.48 | 9.38 | 9.38 | 9.38 | 45,865 |
| 19 Mar 2024 | 9.38 | 9.47 | 9.35 | 9.47 | 9.47 | 111,676 |
| 18 Mar 2024 | 9.34 | 9.45 | 9.27 | 9.36 | 9.36 | 92,920 |
| 15 Mar 2024 | 9.20 | 9.35 | 9.19 | 9.27 | 9.27 | 63,746 |
| 14 Mar 2024 | 9.14 | 9.19 | 9.07 | 9.13 | 9.13 | 89,641 |
| 13 Mar 2024 | 9.20 | 9.19 | 9.11 | 9.13 | 9.13 | 123,802 |
| 12 Mar 2024 | 9.44 | 9.47 | 9.20 | 9.20 | 9.20 | 17,555 |
| 11 Mar 2024 | 9.56 | 9.65 | 9.39 | 9.40 | 9.40 | 88,347 |
| 08 Mar 2024 | 9.64 | 9.73 | 9.57 | 9.57 | 9.57 | 141,913 |
| 07 Mar 2024 | 9.41 | 9.57 | 9.35 | 9.57 | 9.57 | 88,458 |
| 06 Mar 2024 | 9.31 | 9.48 | 9.28 | 9.44 | 9.44 | 148,809 |
| 05 Mar 2024 | 9.26 | 9.36 | 9.19 | 9.32 | 9.32 | 70,425 |
| 04 Mar 2024 | 9.40 | 9.44 | 9.21 | 9.44 | 9.44 | 208,430 |
| 01 Mar 2024 | 9.07 | 9.24 | 8.98 | 9.18 | 9.18 | 129,399 |
| 29 Feb 2024 | 9.04 | 9.10 | 8.98 | 9.02 | 9.02 | 109,754 |
| 28 Feb 2024 | 9.13 | 9.19 | 8.97 | 9.06 | 9.06 | 199,442 |
| 27 Feb 2024 | 9.06 | 9.12 | 8.65 | 9.10 | 9.10 | 156,758 |
| 26 Feb 2024 | 8.90 | 9.02 | 8.86 | 8.99 | 8.99 | 142,636 |
| 23 Feb 2024 | 9.14 | 9.09 | 8.94 | 9.00 | 9.00 | 199,297 |
| 22 Feb 2024 | 9.34 | 9.35 | 9.09 | 9.09 | 9.09 | 188,179 |
| 21 Feb 2024 | 9.17 | 9.17 | 9.01 | 9.14 | 9.14 | 203,036 |
| 20 Feb 2024 | 9.35 | 9.34 | 9.14 | 9.14 | 9.14 | 187,153 |
| 19 Feb 2024 | 9.26 | 9.39 | 9.23 | 9.32 | 9.32 | 99,193 |
| 16 Feb 2024 | 9.13 | 9.32 | 9.15 | 9.27 | 9.27 | 294,587 |
| 15 Feb 2024 | 9.07 | 9.20 | 8.85 | 9.02 | 9.02 | 359,461 |
| 15 Feb 2024 | 0.25 Dividend | |||||
| 14 Feb 2024 | 9.25 | 9.35 | 9.15 | 9.24 | 8.99 | 173,648 |
| 13 Feb 2024 | 9.63 | 9.69 | 9.23 | 9.23 | 8.98 | 330,791 |
| 12 Feb 2024 | 9.08 | 9.70 | 8.91 | 8.92 | 8.68 | 418,447 |
| 09 Feb 2024 | 9.07 | 9.10 | 9.01 | 9.07 | 8.82 | 428,305 |
| 08 Feb 2024 | 8.95 | 9.02 | 8.77 | 8.95 | 8.71 | 3,589,568 |
| 07 Feb 2024 | 9.13 | 9.20 | 8.78 | 8.87 | 8.63 | 272,385 |
| 06 Feb 2024 | 8.93 | 9.06 | 8.97 | 8.97 | 8.73 | 144,723 |
| 05 Feb 2024 | 9.08 | 9.11 | 8.86 | 8.86 | 8.62 | 136,959 |
| 02 Feb 2024 | 9.07 | 9.11 | 8.95 | 8.98 | 8.74 | 44,712 |
| 01 Feb 2024 | 9.31 | 9.26 | 9.09 | 9.23 | 8.98 | 111,615 |
| 31 Jan 2024 | 9.41 | 9.47 | 9.19 | 9.25 | 9.00 | 126,216 |
| 30 Jan 2024 | 9.56 | 9.48 | 9.35 | 9.37 | 9.12 | 96,877 |
| 29 Jan 2024 | 9.44 | 9.57 | 9.47 | 9.50 | 9.24 | 91,557 |
| 26 Jan 2024 | 9.41 | 9.39 | 9.31 | 9.38 | 9.13 | 68,777 |
| 25 Jan 2024 | 9.33 | 9.39 | 9.23 | 9.30 | 9.05 | 440,367 |
| 24 Jan 2024 | 9.31 | 9.35 | 8.91 | 9.34 | 9.08 | 169,438 |
| 23 Jan 2024 | 9.32 | 9.35 | 9.16 | 9.29 | 9.04 | 807,094 |
| 22 Jan 2024 | 9.19 | 9.31 | 9.16 | 9.21 | 8.96 | 103,526 |
| 19 Jan 2024 | 9.41 | 9.45 | 9.18 | 9.18 | 8.93 | 238,539 |
| 18 Jan 2024 | 9.47 | 9.49 | 9.28 | 9.32 | 9.07 | 151,396 |
| 17 Jan 2024 | 9.70 | 9.91 | 9.43 | 9.48 | 9.22 | 336,212 |
| 16 Jan 2024 | 9.74 | 9.89 | 9.75 | 9.82 | 9.55 | 121,854 |
| 15 Jan 2024 | 10.05 | 10.18 | 9.81 | 9.81 | 9.55 | 650,522 |
| 12 Jan 2024 | 9.93 | 10.09 | 9.94 | 10.04 | 9.77 | 303,332 |
| 11 Jan 2024 | 9.87 | 9.96 | 9.73 | 9.75 | 9.49 | 267,170 |
| 10 Jan 2024 | 9.70 | 9.84 | 9.58 | 9.77 | 9.51 | 669,143 |
| 09 Jan 2024 | 9.71 | 9.74 | 9.61 | 9.65 | 9.39 | 285,027 |
| 08 Jan 2024 | 9.92 | 9.85 | 9.62 | 9.69 | 9.43 | 378,077 |
| 05 Jan 2024 | 10.26 | 10.05 | 9.88 | 9.88 | 9.61 | 178,386 |
| 04 Jan 2024 | 10.15 | 10.33 | 10.08 | 10.08 | 9.81 | 85,647 |
| 03 Jan 2024 | 10.09 | 10.21 | 9.95 | 10.06 | 9.79 | 211,302 |
| 02 Jan 2024 | 10.12 | 10.21 | 10.09 | 10.14 | 9.87 | 158,179 |
| 29 Dec 2023 | 10.13 | 10.36 | 10.06 | 10.07 | 9.80 | 79,883 |
| 28 Dec 2023 | 10.30 | 10.32 | 10.17 | 10.17 | 9.89 | 76,853 |
| 27 Dec 2023 | 10.23 | 10.34 | 10.21 | 10.31 | 10.03 | 90,776 |
| 22 Dec 2023 | 10.06 | 10.19 | 10.02 | 10.16 | 9.89 | 1,635,151 |
| 21 Dec 2023 | 9.98 | 10.12 | 9.93 | 10.07 | 9.80 | 278,120 |
| 20 Dec 2023 | 10.00 | 10.09 | 10.01 | 10.05 | 9.78 | 214,583 |
| 19 Dec 2023 | 9.83 | 10.03 | 9.84 | 9.92 | 9.65 | 282,302 |
| 18 Dec 2023 | 9.79 | 9.85 | 9.69 | 9.82 | 9.55 | 735,799 |
| 15 Dec 2023 | 9.88 | 9.90 | 9.67 | 9.67 | 9.41 | 238,754 |
| 14 Dec 2023 | 9.68 | 9.88 | 9.70 | 9.78 | 9.52 | 294,819 |
| 13 Dec 2023 | 10.07 | 9.82 | 9.50 | 9.70 | 9.44 | 165,420 |
| 12 Dec 2023 | 10.03 | 9.99 | 9.70 | 9.76 | 9.50 | 315,235 |
| 11 Dec 2023 | 10.06 | 10.12 | 9.97 | 10.06 | 9.79 | 143,408 |
| 08 Dec 2023 | 9.94 | 10.12 | 9.98 | 10.05 | 9.78 | 311,498 |
| 07 Dec 2023 | 9.99 | 10.03 | 9.92 | 9.99 | 9.72 | 207,326 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.