UK markets closed

DNO ASA (0MHP.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
12.46-0.67 (-5.11%)
At close: 04:54PM GMT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20249.359.349.149.149.14187,153
19 Feb 20249.269.399.239.329.3299,193
16 Feb 20249.139.329.159.279.27294,587
15 Feb 20249.079.208.859.029.02359,461
15 Feb 20240.25 Dividend
14 Feb 20249.259.359.159.248.99173,648
13 Feb 20249.639.699.239.238.98330,791
12 Feb 20249.089.708.918.928.68418,447
09 Feb 20249.079.109.019.078.82428,305
08 Feb 20248.959.028.778.958.713,589,568
07 Feb 20249.139.208.788.878.63272,385
06 Feb 20248.939.068.978.978.73144,723
05 Feb 20249.089.118.868.868.62136,959
02 Feb 20249.079.118.958.988.7444,712
01 Feb 20249.319.269.099.238.98111,615
31 Jan 20249.419.479.199.259.00126,216
30 Jan 20249.569.489.359.379.1296,877
29 Jan 20249.449.579.479.509.2491,557
26 Jan 20249.419.399.319.389.1368,777
25 Jan 20249.339.399.239.309.05440,367
24 Jan 20249.319.358.919.349.08169,438
23 Jan 20249.329.359.169.299.04807,094
22 Jan 20249.199.319.169.218.96103,526
19 Jan 20249.419.459.189.188.93238,539
18 Jan 20249.479.499.289.329.07151,396
17 Jan 20249.709.919.439.489.22336,212
16 Jan 20249.749.899.759.829.55121,854
15 Jan 202410.0510.189.819.819.55650,522
12 Jan 20249.9310.099.9410.049.77303,332
11 Jan 20249.879.969.739.759.49267,170
10 Jan 20249.709.849.589.779.51669,143
09 Jan 20249.719.749.619.659.39285,027
08 Jan 20249.929.859.629.699.43378,077
05 Jan 202410.2610.059.889.889.61178,386
04 Jan 202410.1510.3310.0810.089.8185,647
03 Jan 202410.0910.219.9510.069.79211,302
02 Jan 202410.1210.2110.0910.149.87158,179
29 Dec 202310.1310.3610.0610.079.8079,883
28 Dec 202310.3010.3210.1710.179.8976,853
27 Dec 202310.2310.3410.2110.3110.0390,776
22 Dec 202310.0610.1910.0210.169.891,635,151
21 Dec 20239.9810.129.9310.079.80278,120
20 Dec 202310.0010.0910.0110.059.78214,583
19 Dec 20239.8310.039.849.929.65282,302
18 Dec 20239.799.859.699.829.55735,799
15 Dec 20239.889.909.679.679.41238,754
14 Dec 20239.689.889.709.789.52294,819
13 Dec 202310.079.829.509.709.44165,420
12 Dec 202310.039.999.709.769.50315,235
11 Dec 202310.0610.129.9710.069.79143,408
08 Dec 20239.9410.129.9810.059.78311,498
07 Dec 20239.9910.039.929.999.72207,326
06 Dec 202310.1210.159.9910.009.73523,687
05 Dec 202310.2210.2510.0010.079.80218,206
04 Dec 202310.2710.3610.1010.149.86330,734
01 Dec 202310.3810.3910.2110.2910.01191,035
30 Nov 202310.3110.5510.1610.5310.25275,052
29 Nov 202310.3910.4110.2310.239.95105,273
28 Nov 202310.6410.4710.3110.3410.06458,609
27 Nov 202310.5810.7010.4910.5710.29113,534
24 Nov 202310.6610.6610.5910.6310.34189,706
23 Nov 202310.3510.5610.3610.5310.2460,472
22 Nov 202310.6810.7610.3110.5510.26158,393
21 Nov 202311.1110.9710.6610.6610.37218,589
20 Nov 202311.0911.2211.0911.2210.92598,286
17 Nov 202310.7310.9510.7210.7610.47180,714
16 Nov 202311.0611.3710.7110.7510.454,699,790
16 Nov 20230.25 Dividend
15 Nov 202311.2311.4211.2211.2910.74162,267
14 Nov 202311.3911.4310.9911.3710.82833,055
13 Nov 202310.8811.3810.8411.3110.762,573,699
10 Nov 202310.5010.6810.3410.439.921,700,114
09 Nov 202310.5310.7210.0810.5110.001,492,640
08 Nov 202310.9011.2310.8611.0610.5214,710,000
07 Nov 202311.4811.6411.0011.0210.48257,344
06 Nov 202311.4411.6811.4211.5510.99360,014
03 Nov 202311.4411.7611.3011.3510.80626,212
02 Nov 202311.2811.4011.2111.3710.82353,260
01 Nov 202311.3011.4411.1711.2710.72186,262
31 Oct 202311.1611.3811.1711.3710.82150,156
30 Oct 202310.8811.2810.8211.2410.69212,325
27 Oct 202310.9011.0010.8510.9710.44301,891
26 Oct 202310.7810.9310.7010.7610.23266,837
25 Oct 202310.9811.1010.7610.7810.26140,386
24 Oct 202310.8011.0410.8410.9510.42141,635
23 Oct 202311.2711.1610.7810.8110.2951,266
20 Oct 202311.2611.3811.1811.2810.73159,943
19 Oct 202311.2711.4411.1011.2710.72386,577
18 Oct 202310.9011.2710.9311.1910.65575,539
17 Oct 202310.7710.8810.7710.8510.32153,073
16 Oct 202310.7610.8110.6510.7810.26352,266
13 Oct 202310.8110.8710.7310.7710.25231,353
12 Oct 202310.7310.8310.6510.7910.27145,296
11 Oct 202310.6910.8510.6110.6710.15205,430
10 Oct 202310.6110.7410.6310.6310.12154,197
09 Oct 202310.5210.6410.3810.5610.0565,181
06 Oct 202310.4410.4410.3210.449.93311,665
05 Oct 202310.3210.4710.2310.239.74281,149
04 Oct 202310.2810.3910.2510.259.75202,158
03 Oct 202310.7210.6710.3110.459.94326,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...