UK markets open in 4 hours 9 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,133.27 -252.60 (-1.54%) CRUDE OIL
85.91 +3.18 (+3.84%) GOLD FUTURES
2,412.80 +14.80 (+0.62%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,548.93 -1,176.28 (-2.37%)
Aker ASA (0MJX.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:52PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 654.00 | 618.06 | 613.00 | 618.06 | 618.06 | 1,784 |
| 18 Apr 2024 | 15.5 Dividend | |||||
| 17 Apr 2024 | 633.50 | 642.00 | 627.06 | 635.56 | 620.06 | 566 |
| 16 Apr 2024 | 638.50 | 636.00 | 633.96 | 635.00 | 619.51 | 681 |
| 15 Apr 2024 | 651.00 | 647.00 | 640.00 | 641.94 | 626.29 | 2,263 |
| 12 Apr 2024 | 642.00 | 654.06 | 644.00 | 649.88 | 634.03 | 4,189 |
| 11 Apr 2024 | 649.00 | 658.00 | 639.06 | 639.26 | 623.67 | 3,026 |
| 10 Apr 2024 | 649.00 | 652.00 | 644.00 | 646.94 | 631.16 | 2,326 |
| 09 Apr 2024 | 649.00 | 653.02 | 648.94 | 651.00 | 635.12 | 6,200 |
| 08 Apr 2024 | 652.00 | 656.00 | 647.00 | 647.14 | 631.36 | 13,122 |
| 05 Apr 2024 | 651.00 | 657.00 | 650.00 | 656.40 | 640.39 | 1,733 |
| 04 Apr 2024 | 648.00 | 652.00 | 648.00 | 650.00 | 634.15 | 4,863 |
| 03 Apr 2024 | 641.00 | 648.00 | 640.00 | 645.02 | 629.29 | 6,077 |
| 02 Apr 2024 | 625.50 | 645.00 | 639.00 | 639.27 | 623.68 | 7,371 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 625.00 | 627.00 | 623.00 | 623.50 | 608.29 | 5,635 |
| 26 Mar 2024 | 619.25 | 625.56 | 619.50 | 625.50 | 610.25 | 4,042 |
| 25 Mar 2024 | 609.50 | 618.56 | 609.00 | 616.48 | 601.44 | 2,175 |
| 22 Mar 2024 | 600.50 | 607.19 | 605.00 | 605.50 | 590.73 | 2,146 |
| 21 Mar 2024 | 606.50 | 609.00 | 602.00 | 604.05 | 589.32 | 1,274 |
| 20 Mar 2024 | 594.75 | 604.50 | 595.00 | 602.70 | 588.00 | 1,391 |
| 19 Mar 2024 | 593.25 | 603.00 | 590.00 | 597.78 | 583.21 | 10,352 |
| 18 Mar 2024 | 594.25 | 599.00 | 592.11 | 594.70 | 580.20 | 3,005 |
| 15 Mar 2024 | 593.25 | 598.00 | 592.05 | 593.08 | 578.61 | 1,364 |
| 14 Mar 2024 | 594.75 | 601.50 | 593.50 | 593.50 | 579.03 | 10,261 |
| 13 Mar 2024 | 594.75 | 597.00 | 592.00 | 596.56 | 582.01 | 5,604 |
| 12 Mar 2024 | 588.50 | 596.00 | 592.00 | 594.66 | 580.16 | 4,976 |
| 11 Mar 2024 | 590.75 | 590.00 | 585.00 | 587.50 | 573.17 | 632 |
| 08 Mar 2024 | 587.50 | 596.50 | 590.00 | 593.05 | 578.59 | 5,857 |
| 07 Mar 2024 | 584.00 | 588.00 | 580.00 | 584.23 | 569.98 | 3,642 |
| 06 Mar 2024 | 580.00 | 588.00 | 584.55 | 584.56 | 570.30 | 585 |
| 05 Mar 2024 | 576.25 | 581.95 | 575.50 | 580.52 | 566.36 | 453 |
| 04 Mar 2024 | 582.00 | 583.00 | 575.50 | 581.68 | 567.49 | 2,539 |
| 01 Mar 2024 | 573.75 | 580.50 | 574.50 | 579.32 | 565.20 | 13,170 |
| 29 Feb 2024 | 570.25 | 574.73 | 571.50 | 572.99 | 559.02 | 4,092 |
| 28 Feb 2024 | 580.00 | 576.00 | 568.50 | 570.06 | 556.15 | 2,636 |
| 27 Feb 2024 | 574.75 | 585.68 | 573.00 | 577.47 | 563.39 | 2,454 |
| 26 Feb 2024 | 577.75 | 578.00 | 572.50 | 574.54 | 560.53 | 1,773 |
| 23 Feb 2024 | 600.00 | 590.50 | 577.95 | 583.04 | 568.82 | 3,630 |
| 22 Feb 2024 | 588.00 | 593.55 | 588.48 | 591.37 | 576.94 | 3,048 |
| 21 Feb 2024 | 593.25 | 591.95 | 573.00 | 591.95 | 577.51 | 1,261 |
| 20 Feb 2024 | 612.75 | 621.00 | 592.00 | 598.07 | 583.49 | 2,239 |
| 19 Feb 2024 | 609.50 | 609.50 | 604.00 | 607.56 | 592.74 | 840 |
| 16 Feb 2024 | 603.00 | 609.50 | 604.50 | 608.81 | 593.96 | 1,179 |
| 15 Feb 2024 | 600.00 | 603.48 | 593.50 | 598.80 | 584.19 | 2,235 |
| 14 Feb 2024 | 604.50 | 599.50 | 596.00 | 597.45 | 582.88 | 760 |
| 13 Feb 2024 | 616.75 | 609.50 | 597.95 | 603.80 | 589.07 | 2,050 |
| 12 Feb 2024 | 603.00 | 613.00 | 598.00 | 608.72 | 593.87 | 3,419 |
| 09 Feb 2024 | 603.00 | 605.60 | 602.00 | 604.14 | 589.41 | 3,619 |
| 08 Feb 2024 | 611.75 | 602.99 | 596.27 | 598.70 | 584.10 | 1,998 |
| 07 Feb 2024 | 615.25 | 617.00 | 609.05 | 609.05 | 594.20 | 604 |
| 06 Feb 2024 | 604.00 | 615.56 | 605.50 | 609.67 | 594.80 | 2,735 |
| 05 Feb 2024 | 608.50 | 612.00 | 606.50 | 607.16 | 592.36 | 520 |
| 02 Feb 2024 | 618.25 | 619.00 | 612.00 | 613.48 | 598.52 | 523 |
| 01 Feb 2024 | 631.25 | 627.50 | 619.00 | 622.53 | 607.35 | 693 |
| 31 Jan 2024 | 632.75 | 634.00 | 628.50 | 630.88 | 615.49 | 2,713 |
| 30 Jan 2024 | 646.50 | 640.00 | 634.00 | 639.76 | 624.16 | 58 |
| 29 Jan 2024 | 650.75 | 646.00 | 644.00 | 644.77 | 629.04 | 717 |
| 26 Jan 2024 | 644.50 | 649.50 | 645.50 | 648.96 | 633.13 | 233 |
| 25 Jan 2024 | 647.00 | 652.50 | 642.00 | 644.84 | 629.11 | 969 |
| 24 Jan 2024 | 648.50 | 649.00 | 645.44 | 646.32 | 630.56 | 916 |
| 23 Jan 2024 | 639.25 | 646.00 | 638.00 | 645.06 | 629.33 | 703 |
| 22 Jan 2024 | 641.00 | 637.50 | 631.00 | 633.16 | 617.72 | 1,473 |
| 19 Jan 2024 | 627.00 | 630.50 | 624.50 | 628.47 | 613.15 | 2,391 |
| 18 Jan 2024 | 628.50 | 626.50 | 618.00 | 622.86 | 607.67 | 3,560 |
| 17 Jan 2024 | 632.25 | 625.50 | 622.14 | 624.33 | 609.10 | 2,397 |
| 16 Jan 2024 | 640.00 | 640.50 | 633.50 | 637.31 | 621.77 | 1,711 |
| 15 Jan 2024 | 650.75 | 648.00 | 640.00 | 646.65 | 630.88 | 1,824 |
| 12 Jan 2024 | 648.00 | 652.00 | 646.00 | 650.32 | 634.46 | 2,619 |
| 11 Jan 2024 | 645.50 | 652.00 | 642.50 | 643.50 | 627.81 | 3,575 |
| 10 Jan 2024 | 648.50 | 648.50 | 644.00 | 645.82 | 630.07 | 473 |
| 09 Jan 2024 | 653.25 | 658.00 | 648.94 | 648.94 | 633.12 | 599 |
| 08 Jan 2024 | 654.75 | 656.50 | 649.00 | 656.07 | 640.07 | 1,892 |
| 05 Jan 2024 | 666.00 | 665.00 | 659.00 | 665.00 | 648.78 | 785 |
| 04 Jan 2024 | 661.00 | 674.57 | 666.00 | 674.57 | 658.12 | 2,450 |
| 03 Jan 2024 | 661.00 | 660.57 | 647.00 | 660.57 | 644.46 | 1,135 |
| 02 Jan 2024 | 666.00 | 664.50 | 658.00 | 660.50 | 644.39 | 618 |
| 29 Dec 2023 | 673.25 | 668.98 | 664.00 | 668.98 | 652.66 | 811 |
| 28 Dec 2023 | 672.25 | 676.00 | 670.00 | 673.53 | 657.10 | 1,402 |
| 27 Dec 2023 | 655.75 | 674.50 | 661.50 | 673.32 | 656.90 | 2,361 |
| 22 Dec 2023 | 665.00 | 659.50 | 651.00 | 654.55 | 638.58 | 860 |
| 21 Dec 2023 | 660.00 | 664.00 | 655.00 | 657.48 | 641.44 | 1,415 |
| 20 Dec 2023 | 659.25 | 664.06 | 657.00 | 664.00 | 647.81 | 3,624 |
| 19 Dec 2023 | 654.75 | 656.00 | 651.00 | 655.27 | 639.29 | 1,091 |
| 18 Dec 2023 | 654.25 | 660.50 | 652.00 | 655.15 | 639.17 | 1,935 |
| 15 Dec 2023 | 658.75 | 665.50 | 646.50 | 663.57 | 647.38 | 2,372 |
| 14 Dec 2023 | 632.25 | 651.50 | 643.02 | 650.50 | 634.64 | 922 |
| 13 Dec 2023 | 650.25 | 635.56 | 625.00 | 626.44 | 611.16 | 10,782 |
| 12 Dec 2023 | 645.50 | 644.21 | 635.00 | 638.23 | 622.67 | 6,757 |
| 11 Dec 2023 | 644.00 | 647.98 | 640.50 | 644.22 | 628.51 | 8,907 |
| 08 Dec 2023 | 632.25 | 648.56 | 637.00 | 640.98 | 625.35 | 5,713 |
| 07 Dec 2023 | 632.25 | 639.50 | 630.50 | 636.50 | 620.98 | 4,528 |
| 06 Dec 2023 | 642.50 | 644.50 | 635.50 | 643.81 | 628.11 | 9,875 |
| 05 Dec 2023 | 643.00 | 653.50 | 642.94 | 643.00 | 627.32 | 924 |
| 04 Dec 2023 | 661.00 | 653.50 | 645.44 | 645.52 | 629.78 | 2,233 |
| 01 Dec 2023 | 676.75 | 672.00 | 660.00 | 667.40 | 651.12 | 2,116 |
| 30 Nov 2023 | 668.50 | 676.53 | 665.50 | 676.20 | 659.71 | 838 |
| 29 Nov 2023 | 666.50 | 670.00 | 665.94 | 667.07 | 650.80 | 364 |
| 28 Nov 2023 | 670.25 | 670.04 | 666.56 | 669.00 | 652.68 | 354 |
| 27 Nov 2023 | 669.00 | 671.50 | 668.00 | 668.50 | 652.20 | 876 |
| *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.