UK markets closed

DNO ASA (0MHP.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
12.460.00 (0.00%)
At close: 05:54PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.9811.0810.9111.0211.0265,397
25 Jul 202410.8310.9810.5410.9310.939,983
24 Jul 202410.9511.0310.8511.0211.0210,730
23 Jul 202410.9911.0510.9310.9910.9928,663
22 Jul 202410.9811.0410.9811.0411.049,502
19 Jul 202411.0511.1810.9911.0411.0429,469
18 Jul 202411.0311.1211.0011.0911.0953,647
17 Jul 202410.8811.0910.8310.9810.9819,323
16 Jul 202410.9511.0210.8210.9110.9149,154
15 Jul 202411.0511.1310.9110.9510.9519,443
12 Jul 202410.6111.1010.8711.0811.0838,032
11 Jul 202411.0511.0810.8610.8810.8823,912
10 Jul 202410.7611.0810.7210.9410.9420,305
09 Jul 202411.0511.0910.8711.0211.0224,336
08 Jul 202411.3411.3710.9811.0811.0836,297
05 Jul 202411.3911.5011.2711.3711.3741,739
04 Jul 202411.5211.5511.4111.5011.5040,757
03 Jul 202411.4411.5211.3711.4711.4728,220
02 Jul 202411.3911.4911.2911.3811.3861,788
01 Jul 202411.1911.4211.0711.3811.3865,380
28 Jun 202411.0311.2010.9211.1211.1240,688
27 Jun 202410.9911.0810.9811.0611.0650,089
26 Jun 202411.0211.1310.9211.0011.0011,067
25 Jun 202411.2311.4910.9410.9610.9614,401
24 Jun 202411.0611.1310.9711.0311.0317,967
21 Jun 202411.2711.2811.1211.1311.1349,922
20 Jun 202411.0311.2710.9211.1611.1623,481
19 Jun 202411.0211.0610.8911.0411.0432,087
18 Jun 202410.7810.9310.7410.9210.9225,571
17 Jun 202410.6310.7110.5410.6610.668,301
14 Jun 202410.9910.9410.7810.7810.7850,313
13 Jun 202411.3611.1410.9411.0311.0351,844
12 Jun 202411.3211.4411.2611.4211.4234,300
11 Jun 202411.2811.3911.0511.3311.33162,005
10 Jun 202411.5511.5610.9811.2311.2337,885
07 Jun 202410.9811.0910.9211.0211.0240,428
06 Jun 202411.1711.1810.9010.9610.96109,356
05 Jun 202411.1811.2910.8811.0611.0675,586
04 Jun 202411.4711.4911.0711.1611.16121,681
03 Jun 202411.6611.8511.5911.5911.5962,490
31 May 202411.5511.6811.4411.5611.56318,280
30 May 202411.4011.5911.4111.5411.54164,583
29 May 202411.4711.6811.2811.4711.4769,331
28 May 202411.2411.3711.1611.2511.2574,039
24 May 202411.2811.2211.1611.2811.2816,850
23 May 202411.1811.3611.1611.3211.3253,438
22 May 202411.1011.1911.0411.1911.1911,496
21 May 202411.0511.3511.0111.1911.1951,152
20 May 2024------
17 May 2024------
16 May 202411.0711.0010.7810.9710.9724,408
16 May 20240.25 Dividend
15 May 202411.3511.5111.1211.1810.9341,293
14 May 202411.3711.5211.2711.3311.0863,682
13 May 202411.3211.4711.2511.3811.1347,518
10 May 202411.3811.5511.3611.4511.1977,128
09 May 2024------
08 May 202410.8411.2810.8011.1610.91108,440
07 May 202410.5210.5510.4810.4810.253,012
03 May 202410.3610.3710.2210.2510.0221,883
02 May 202410.2810.4810.0110.3310.104,265
01 May 2024------
30 Apr 202410.4110.4210.3410.4110.1820,131
29 Apr 202410.6010.5710.3710.4310.2033,958
26 Apr 202410.3110.4710.3710.3910.1681,519
25 Apr 202410.3110.3110.0710.2710.0449,568
24 Apr 202410.6510.5310.3610.4510.22294,426
23 Apr 202410.6910.8010.3310.4310.20458,211
22 Apr 202410.5111.0110.5110.9910.75440,806
19 Apr 202410.6310.6810.3610.4310.20203,182
18 Apr 202410.7210.7510.5010.5510.31165,069
17 Apr 202410.8010.9910.6810.7410.50224,317
16 Apr 202410.8910.9210.6510.8010.56587,565
15 Apr 202411.0211.0510.9110.9810.73400,991
12 Apr 202410.8511.1510.8611.0410.80161,102
11 Apr 202410.6810.9410.6310.8210.58229,351
10 Apr 202410.5210.6410.2910.5610.3281,760
09 Apr 202410.4010.5410.1710.5310.29106,752
08 Apr 202410.1210.569.9410.3810.15184,361
05 Apr 202410.0110.069.9210.019.79169,287
04 Apr 20249.9310.019.919.989.76227,479
03 Apr 20249.879.959.819.889.66120,069
02 Apr 20249.9410.029.699.989.76191,630
28 Mar 2024------
27 Mar 20249.629.759.539.659.4498,071
26 Mar 20249.659.699.609.629.4140,950
25 Mar 20249.439.689.519.659.44240,864
22 Mar 20249.529.809.459.459.2324,730
21 Mar 20249.469.619.519.519.30100,250
20 Mar 20249.469.489.389.389.1745,865
19 Mar 20249.389.479.359.479.26111,676
18 Mar 20249.349.459.279.369.1592,920
15 Mar 20249.209.359.199.279.0763,746
14 Mar 20249.149.199.079.138.9389,641
13 Mar 20249.209.199.119.138.92123,802
12 Mar 20249.449.479.209.209.0017,555
11 Mar 20249.569.659.399.409.1988,347
08 Mar 20249.649.739.579.579.35141,913
07 Mar 20249.419.579.359.579.3688,458
06 Mar 20249.319.489.289.449.22148,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...