P/F Bakkafrost (0MQ2.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 08:40AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 570.25 | 562.61 | 559.50 | 560.78 | 560.78 | 1,071 |
| 25 Jul 2024 | 561.50 | 564.50 | 550.50 | 553.28 | 553.28 | 829 |
| 24 Jul 2024 | 550.75 | 557.50 | 549.64 | 549.64 | 549.64 | 410 |
| 23 Jul 2024 | 550.75 | 553.00 | 550.00 | 550.00 | 550.00 | 753 |
| 22 Jul 2024 | 558.75 | 556.00 | 551.50 | 553.00 | 553.00 | 2,907 |
| 19 Jul 2024 | 553.75 | 557.00 | 550.50 | 553.85 | 553.85 | 1,112 |
| 18 Jul 2024 | 540.00 | 552.00 | 541.00 | 547.50 | 547.50 | 590 |
| 17 Jul 2024 | 540.00 | 546.50 | 539.53 | 543.35 | 543.35 | 1,024 |
| 16 Jul 2024 | 537.25 | 543.00 | 537.50 | 543.00 | 543.00 | 546 |
| 15 Jul 2024 | 546.00 | 549.00 | 543.00 | 543.64 | 543.64 | 1,292 |
| 12 Jul 2024 | 548.50 | 543.50 | 537.50 | 543.50 | 543.50 | 926 |
| 11 Jul 2024 | 534.75 | 543.00 | 531.50 | 536.50 | 536.50 | 1,153 |
| 10 Jul 2024 | 545.00 | 549.50 | 537.00 | 538.00 | 538.00 | 839 |
| 09 Jul 2024 | 552.75 | 555.00 | 549.00 | 549.92 | 549.92 | 11,678 |
| 08 Jul 2024 | 558.75 | 549.00 | 543.50 | 548.50 | 548.50 | 5,896 |
| 05 Jul 2024 | 535.25 | 548.50 | 524.00 | 547.50 | 547.50 | 1,172 |
| 04 Jul 2024 | 544.00 | 541.50 | 536.00 | 539.00 | 539.00 | 2,101 |
| 03 Jul 2024 | 549.50 | 545.00 | 537.50 | 539.50 | 539.50 | 948 |
| 02 Jul 2024 | 544.50 | 546.00 | 529.00 | 537.85 | 537.85 | 1,672 |
| 01 Jul 2024 | 541.00 | 547.00 | 540.50 | 542.66 | 542.66 | 876 |
| 28 Jun 2024 | 550.75 | 561.00 | 541.00 | 544.00 | 544.00 | 1,679 |
| 27 Jun 2024 | 561.00 | 564.00 | 553.00 | 554.75 | 554.75 | 2,140 |
| 26 Jun 2024 | 570.75 | 573.00 | 565.00 | 565.12 | 565.12 | 417 |
| 25 Jun 2024 | 585.50 | 580.50 | 565.50 | 567.50 | 567.50 | 1,297 |
| 24 Jun 2024 | 564.00 | 579.00 | 564.00 | 575.50 | 575.50 | 1,224 |
| 21 Jun 2024 | 578.75 | 572.50 | 565.00 | 565.50 | 565.50 | 116 |
| 20 Jun 2024 | 570.75 | 576.50 | 567.00 | 569.40 | 569.40 | 56,935 |
| 19 Jun 2024 | 574.75 | 575.50 | 572.50 | 574.00 | 574.00 | 1,313 |
| 18 Jun 2024 | 582.50 | 580.00 | 573.50 | 575.00 | 575.00 | 743 |
| 17 Jun 2024 | 580.00 | 582.00 | 577.00 | 579.54 | 579.54 | 5,124 |
| 14 Jun 2024 | 574.25 | 580.50 | 569.00 | 579.76 | 579.76 | 5,051 |
| 13 Jun 2024 | 563.50 | 568.50 | 560.50 | 561.00 | 561.00 | 344 |
| 12 Jun 2024 | 562.50 | 567.00 | 559.50 | 562.55 | 562.55 | 1,759 |
| 11 Jun 2024 | 556.75 | 563.00 | 557.50 | 562.44 | 562.44 | 5,521 |
| 10 Jun 2024 | 554.75 | 568.00 | 557.00 | 566.50 | 566.50 | 362 |
| 07 Jun 2024 | 572.25 | 569.50 | 561.50 | 565.00 | 565.00 | 661 |
| 06 Jun 2024 | 553.75 | 569.50 | 559.50 | 567.50 | 567.50 | 1,396 |
| 05 Jun 2024 | 566.00 | 565.50 | 556.50 | 562.00 | 562.00 | 3,394 |
| 04 Jun 2024 | 577.75 | 584.00 | 555.00 | 566.09 | 566.09 | 1,725 |
| 03 Jun 2024 | 578.75 | 583.50 | 576.00 | 577.00 | 577.00 | 2,090 |
| 31 May 2024 | 579.25 | 584.00 | 573.00 | 577.00 | 577.00 | 7,375 |
| 30 May 2024 | 594.25 | 584.50 | 573.50 | 582.46 | 582.46 | 2,833 |
| 29 May 2024 | 573.75 | 583.00 | 574.00 | 579.80 | 579.80 | 3,064 |
| 28 May 2024 | 588.50 | 589.50 | 577.00 | 577.00 | 577.00 | 4,490 |
| 24 May 2024 | 603.00 | 604.00 | 596.00 | 603.00 | 603.00 | 861 |
| 23 May 2024 | 606.50 | 610.00 | 603.50 | 603.50 | 603.50 | 318 |
| 22 May 2024 | 581.00 | 606.50 | 601.50 | 604.06 | 604.06 | 860 |
| 21 May 2024 | 613.25 | 615.00 | 603.00 | 613.00 | 613.00 | 780 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 611.75 | 617.00 | 605.50 | 609.98 | 609.98 | 13,495 |
| 15 May 2024 | 615.25 | 612.00 | 607.00 | 612.00 | 612.00 | 2,029 |
| 14 May 2024 | 616.25 | 625.00 | 615.00 | 618.86 | 618.86 | 4,460 |
| 13 May 2024 | 623.00 | 627.50 | 617.50 | 619.29 | 619.29 | 2,504 |
| 10 May 2024 | 629.50 | 628.50 | 620.00 | 624.23 | 624.23 | 1,314 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 585.00 | 630.50 | 619.50 | 625.48 | 625.48 | 13,384 |
| 07 May 2024 | 660.00 | 634.50 | 616.38 | 625.50 | 625.50 | 4,703 |
| 03 May 2024 | 649.50 | 653.00 | 646.00 | 649.50 | 649.50 | 629 |
| 02 May 2024 | 658.25 | 658.00 | 648.50 | 652.50 | 652.50 | 3,326 |
| 02 May 2024 | 13.68785 Dividend | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 664.50 | 683.00 | 675.00 | 675.58 | 675.58 | 1,977 |
| 29 Apr 2024 | 663.00 | 674.00 | 664.00 | 669.50 | 669.50 | 458 |
| 26 Apr 2024 | 654.75 | 667.00 | 659.00 | 661.56 | 661.56 | 2,608 |
| 25 Apr 2024 | 651.25 | 672.50 | 654.00 | 665.57 | 665.57 | 8,986 |
| 24 Apr 2024 | 646.00 | 654.00 | 644.00 | 648.82 | 648.82 | 20,296 |
| 23 Apr 2024 | 648.00 | 649.99 | 641.44 | 641.50 | 641.50 | 14,984 |
| 22 Apr 2024 | 647.50 | 655.50 | 644.00 | 644.00 | 644.00 | 3,631 |
| 19 Apr 2024 | 656.75 | 648.50 | 637.00 | 640.29 | 640.29 | 9,954 |
| 18 Apr 2024 | 664.50 | 671.00 | 654.00 | 658.37 | 658.37 | 6,574 |
| 17 Apr 2024 | 657.25 | 666.50 | 650.07 | 661.00 | 661.00 | 2,340 |
| 16 Apr 2024 | 637.75 | 656.87 | 648.50 | 653.52 | 653.52 | 4,417 |
| 15 Apr 2024 | 649.00 | 660.80 | 650.33 | 660.34 | 660.34 | 4,213 |
| 12 Apr 2024 | 680.00 | 676.50 | 659.50 | 659.87 | 659.87 | 6,724 |
| 11 Apr 2024 | 660.00 | 684.50 | 674.94 | 678.00 | 678.00 | 2,740 |
| 10 Apr 2024 | 691.25 | 691.00 | 682.50 | 684.15 | 684.15 | 6,538 |
| 09 Apr 2024 | 679.25 | 690.00 | 683.50 | 684.00 | 684.00 | 4,128 |
| 08 Apr 2024 | 682.50 | 692.50 | 679.50 | 691.42 | 691.42 | 11,762 |
| 05 Apr 2024 | 674.75 | 686.00 | 676.00 | 683.60 | 683.60 | 6,220 |
| 04 Apr 2024 | 689.00 | 687.00 | 672.07 | 681.87 | 681.87 | 14,861 |
| 03 Apr 2024 | 661.00 | 677.00 | 655.36 | 664.21 | 664.21 | 21,239 |
| 02 Apr 2024 | 634.75 | 695.00 | 640.00 | 693.43 | 693.43 | 79,203 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 682.00 | 697.00 | 683.00 | 697.00 | 697.00 | 8,983 |
| 26 Mar 2024 | 682.00 | 688.00 | 682.00 | 687.00 | 687.00 | 2,521 |
| 25 Mar 2024 | 691.25 | 693.00 | 683.50 | 686.83 | 686.83 | 10,107 |
| 22 Mar 2024 | 682.50 | 698.50 | 690.00 | 698.50 | 698.50 | 17,316 |
| 21 Mar 2024 | 687.00 | 691.00 | 676.00 | 681.43 | 681.43 | 39,118 |
| 20 Mar 2024 | 662.50 | 686.50 | 659.00 | 678.22 | 678.22 | 17,458 |
| 19 Mar 2024 | 647.50 | 664.50 | 650.00 | 663.50 | 663.50 | 11,309 |
| 18 Mar 2024 | 650.25 | 660.00 | 647.00 | 650.92 | 650.92 | 10,957 |
| 15 Mar 2024 | 627.50 | 654.00 | 647.50 | 648.47 | 648.47 | 4,684 |
| 14 Mar 2024 | 663.50 | 663.49 | 649.98 | 654.76 | 654.76 | 37,835 |
| 13 Mar 2024 | 664.00 | 663.50 | 656.50 | 662.37 | 662.37 | 9,254 |
| 12 Mar 2024 | 675.25 | 677.50 | 654.50 | 677.50 | 677.50 | 2,108 |
| 11 Mar 2024 | 625.50 | 675.00 | 665.00 | 675.00 | 675.00 | 8,236 |
| 08 Mar 2024 | 670.75 | 676.50 | 668.00 | 669.50 | 669.50 | 1,498 |
| 07 Mar 2024 | 658.75 | 672.50 | 658.27 | 660.00 | 660.00 | 11,672 |
| 06 Mar 2024 | 656.75 | 670.93 | 656.00 | 665.30 | 665.30 | 7,445 |
| *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.