UK markets closed

Magnora ASA (0MHQ.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
29.25+0.35 (+1.21%)
At close: 05:54PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202429.3529.5529.2529.2529.259,148
24 Apr 202429.1029.2528.9028.9028.901,664
23 Apr 202429.4529.4929.4529.4929.49146
22 Apr 202429.2029.4529.1529.4529.455,352
19 Apr 202429.5529.5529.5529.5529.5581
18 Apr 202429.6529.6529.6529.6529.65608
17 Apr 202430.1030.1030.0530.0530.052,076
16 Apr 202431.1031.4030.8031.0031.0010,391
15 Apr 202432.4032.4031.9031.9531.955,878
12 Apr 202432.6533.1532.3032.3032.301,832
11 Apr 202432.4032.7532.1532.3032.306,185
10 Apr 202431.8032.0031.8032.0032.001,837
09 Apr 202432.4032.4031.9531.9531.952,376
08 Apr 202432.2032.4032.2032.4032.401,358
05 Apr 202431.7531.8031.7031.8031.801,105
04 Apr 2024------
03 Apr 202430.7530.7530.3030.6230.621,012
02 Apr 202430.6530.7530.4030.4030.401,697
28 Mar 2024------
27 Mar 202430.5530.5530.3530.3530.35718
26 Mar 2024------
25 Mar 202430.8031.0530.7531.0431.045,019
22 Mar 202430.7530.7530.7530.7530.75124
21 Mar 202430.7030.7030.6030.6030.602,245
20 Mar 202429.6029.6029.5829.5829.582,582
19 Mar 2024------
18 Mar 202428.9528.9528.9528.9528.9558
15 Mar 202429.3029.4029.0529.0529.05928
14 Mar 202429.4029.7029.3029.3029.306,052
13 Mar 202430.0030.0029.4029.8029.805,079
12 Mar 202430.6530.6530.5530.5530.55538
11 Mar 202430.4030.8030.4030.7030.70987
08 Mar 202430.7031.0030.7031.0031.00984
07 Mar 202430.7530.7530.7030.7030.70375
06 Mar 202430.9530.9530.6530.9530.956,211
05 Mar 202430.7530.7530.7530.7530.75435
04 Mar 202430.1530.1530.1530.1530.15165
01 Mar 202429.6530.0029.2530.0030.008,769
01 Mar 20240.187 Dividend
29 Feb 202430.2030.2030.2030.2030.012,970
28 Feb 202429.0029.0029.0029.0028.82372
27 Feb 202427.8028.1527.8028.1527.98992
26 Feb 2024------
23 Feb 202427.6028.0027.6028.0027.831,254
22 Feb 202428.0528.0528.0528.0527.881,193
21 Feb 202427.7027.7027.6727.6727.501,142
20 Feb 202427.8527.8527.8527.8527.68187
19 Feb 202428.0028.0027.9528.0027.834,840
16 Feb 202428.4528.8328.2528.2528.081,161
15 Feb 202427.9628.0327.5527.5527.387,362
14 Feb 202427.3027.3027.3027.3027.13156
13 Feb 202427.3527.7027.1527.3027.132,469
12 Feb 202427.8527.8527.8527.8527.68623
09 Feb 202428.3028.3028.0028.0027.831,843
08 Feb 2024------
07 Feb 2024------
06 Feb 202428.3028.3028.3028.3028.12210
05 Feb 202428.5028.8328.2128.2528.081,585
02 Feb 202429.2529.2528.8528.9028.725,199
01 Feb 202429.4529.4529.3529.4529.274,103
31 Jan 202429.1529.5529.1529.4529.278,803
30 Jan 202429.2529.6529.2529.6529.471,306
29 Jan 202430.1030.1029.7029.7029.5244
26 Jan 202430.0030.0029.9029.9029.724,832
25 Jan 202430.2030.2030.0030.0029.81649
24 Jan 202429.9030.0029.9029.9029.71259
23 Jan 202430.0030.0030.0030.0029.81478
22 Jan 202430.0530.0530.0530.0529.86278
19 Jan 202430.8530.9530.8530.9530.761,318
18 Jan 202429.9531.3029.9531.2031.0016,468
17 Jan 202430.0030.0029.5529.8029.621,217
16 Jan 202430.1030.4030.1030.1329.949,214
15 Jan 202430.4030.4030.2530.3530.161,048
12 Jan 202430.3030.8030.3030.6030.415,750
11 Jan 202430.4530.8030.2530.2530.0612,249
10 Jan 202430.5030.7030.5030.5530.362,133
09 Jan 202431.0531.1530.8030.8530.666,923
08 Jan 202431.1531.2531.1531.1530.952,538
05 Jan 202431.9032.2031.2532.1031.903,718
04 Jan 202431.4032.0531.2031.9531.752,536
03 Jan 202431.7031.7031.7031.7031.503
02 Jan 202433.4033.4031.9031.9031.7013,728
29 Dec 202332.2033.1531.8533.0032.808,101
28 Dec 202332.2032.2032.2032.2032.003,154
27 Dec 202332.1032.1031.9532.0031.803,473
22 Dec 202331.5031.5531.4531.5531.352,555
21 Dec 202331.7031.7031.5031.5031.31843
20 Dec 202332.9032.9032.1532.3532.158,807
19 Dec 202332.8033.8532.8032.8532.657,708
18 Dec 202332.5532.8532.5532.8532.652,325
15 Dec 202332.1532.3532.1532.3532.15798
14 Dec 202331.6531.8531.5031.8531.6612,217
13 Dec 202330.9031.3030.9030.9030.713,253
12 Dec 202330.7030.9530.7030.8530.661,853
11 Dec 202330.8030.8030.2530.5030.314,112
08 Dec 202331.0031.0030.8031.0030.8118,026
07 Dec 202330.7530.7530.2030.2530.063,211
06 Dec 202330.3530.6030.3530.5030.3116,966
05 Dec 202330.3530.5530.3030.4030.213,674
04 Dec 202331.0031.0030.3030.3030.113,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...