UK markets closed

PGS ASA (0MHR.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
6.43+0.26 (+4.20%)
At close: 06:20PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20248.939.048.858.988.98448,211
12 Apr 20248.509.158.858.998.9934,307,670
11 Apr 20248.889.038.848.908.904,319,867
10 Apr 20248.658.998.578.958.952,273,175
09 Apr 20248.189.218.158.688.6823,916,180
08 Apr 20248.088.197.867.957.951,668,747
05 Apr 20247.888.097.838.048.047,024,818
04 Apr 20248.118.228.018.098.0980,003,830
03 Apr 20248.108.087.888.088.084,041,639
02 Apr 20247.918.207.938.088.084,433,996
28 Mar 2024------
27 Mar 20247.827.917.727.757.757,733,928
26 Mar 20247.797.887.737.787.782,833,372
25 Mar 20247.547.837.407.707.701,845,548
22 Mar 20247.447.567.357.507.50566,258
21 Mar 20247.237.507.217.337.33759,530
20 Mar 20247.217.287.207.217.21506,004
19 Mar 20247.297.317.207.247.241,802,410
18 Mar 20247.187.297.167.257.25504,962
15 Mar 20247.027.166.987.157.15130,559
14 Mar 20247.057.146.987.147.14326,050
13 Mar 20246.977.086.957.087.08238,724
12 Mar 20247.017.076.947.047.04413,768
11 Mar 20247.047.066.886.916.91210,739
08 Mar 20247.167.247.027.127.12110,284
07 Mar 20246.997.156.937.127.1214,682,360
06 Mar 20246.787.096.756.996.993,878,624
05 Mar 20246.806.916.766.806.801,307,170
04 Mar 20247.037.226.876.876.872,061,604
01 Mar 20246.846.986.736.986.98554,077
29 Feb 20246.646.846.606.626.621,850,441
28 Feb 20246.576.686.556.676.67327,509
27 Feb 20246.546.626.516.606.60829,805
26 Feb 20246.326.546.306.366.361,367,956
23 Feb 20246.546.476.306.346.34237,655
22 Feb 20246.636.676.506.506.50269,625
21 Feb 20246.516.606.436.596.59178,970
20 Feb 20246.576.586.486.576.57246,021
19 Feb 20246.736.786.656.686.68261,555
16 Feb 20246.576.806.306.806.802,882,935
15 Feb 20246.216.416.116.236.233,158,380
14 Feb 20246.576.446.186.446.4417,446,740
13 Feb 20246.516.576.366.416.413,223,938
12 Feb 20246.226.486.206.426.427,276,913
09 Feb 20246.286.286.236.246.242,095,964
08 Feb 20246.186.276.166.276.2713,318,350
07 Feb 20246.216.276.166.176.171,068,978
06 Feb 20246.216.296.116.206.203,736,294
05 Feb 20246.376.426.206.326.324,379,021
02 Feb 20246.506.596.366.386.381,215,870
01 Feb 20246.596.706.546.636.63270,423
31 Jan 20246.566.696.546.646.64432,206
30 Jan 20246.806.966.506.536.5310,018,050
29 Jan 20246.967.046.756.806.80654,756
26 Jan 20246.896.916.826.886.88104,459,800
25 Jan 20246.887.106.876.876.877,824,030
24 Jan 20246.646.836.566.586.5810,447,220
23 Jan 20246.716.746.596.716.715,038,584
22 Jan 20246.586.746.516.646.641,710,407
19 Jan 20246.996.996.696.916.915,405,660
18 Jan 20247.207.106.956.956.957,553,833
17 Jan 20247.087.217.027.077.073,119,350
16 Jan 20246.987.266.947.177.173,872,044
15 Jan 20247.157.166.876.976.973,312,789
12 Jan 20247.347.367.007.287.28238,079
11 Jan 20247.167.377.157.197.193,670,324
10 Jan 20247.197.377.097.237.2316,526,720
09 Jan 20247.968.007.157.237.2349,159,930
08 Jan 20248.558.478.388.468.46255,379
05 Jan 20248.778.768.468.538.531,697,208
04 Jan 20248.828.948.798.818.81158,567
03 Jan 20248.778.858.558.728.721,017,074
02 Jan 20248.728.878.708.808.801,979,383
29 Dec 20238.638.718.578.578.572,448,179
28 Dec 20238.818.838.618.658.65600,680
27 Dec 20238.708.948.708.788.781,234,906
22 Dec 20238.688.758.628.678.6781,869
21 Dec 20238.268.648.188.638.637,761,582
20 Dec 20238.528.528.348.408.406,208,173
19 Dec 20238.468.578.358.398.394,073,487
18 Dec 20238.398.648.358.568.5613,498,560
15 Dec 20238.498.518.188.268.261,483,719
14 Dec 20238.078.307.878.238.2312,110,090
13 Dec 20237.828.107.768.048.04421,668
12 Dec 20238.498.297.807.917.911,208,886
11 Dec 20238.288.348.198.228.22348,976
08 Dec 20238.168.308.098.278.27524,839
07 Dec 20238.028.177.938.028.022,125,203
06 Dec 20238.458.478.138.408.407,698,210
05 Dec 20238.328.648.238.408.401,271,073
04 Dec 20238.908.928.408.468.46798,083
01 Dec 20239.029.098.918.988.981,695,138
30 Nov 20239.029.138.999.099.09948,853
29 Nov 20238.939.068.828.908.90727,454
28 Nov 20239.079.068.818.868.8623,569,710
27 Nov 20239.109.128.989.079.07483,859
24 Nov 20239.069.158.979.159.15668,338
23 Nov 20238.889.088.859.029.02379,411
22 Nov 20238.999.068.748.928.92766,144
21 Nov 20239.349.399.019.019.011,614,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...