UK markets open in 7 hours 31 minutes

P/F Bakkafrost (0MQ2.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
659.00+12.86 (+1.99%)
At close: 06:17PM BST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024574.75575.50572.50574.00574.001,313
18 Jun 2024582.50580.00573.50575.00575.00743
17 Jun 2024580.00582.00577.00579.54579.545,124
14 Jun 2024574.25580.50569.00579.76579.765,051
13 Jun 2024563.50568.50560.50561.00561.00344
12 Jun 2024562.50567.00559.50562.55562.551,759
11 Jun 2024556.75563.00557.50562.44562.445,521
10 Jun 2024554.75568.00557.00566.50566.50362
07 Jun 2024572.25569.50561.50565.00565.00661
06 Jun 2024553.75569.50559.50567.50567.501,396
05 Jun 2024566.00565.50556.50562.00562.003,394
04 Jun 2024577.75584.00555.00566.09566.091,725
03 Jun 2024578.75583.50576.00577.00577.002,090
31 May 2024579.25584.00573.00577.00577.007,375
30 May 2024594.25584.50573.50582.46582.462,833
29 May 2024573.75583.00574.00579.80579.803,064
28 May 2024588.50589.50577.00577.00577.004,490
24 May 2024603.00604.00596.00603.00603.00861
23 May 2024606.50610.00603.50603.50603.50318
22 May 2024581.00606.50601.50604.06604.06860
21 May 2024613.25615.00603.00613.00613.00780
20 May 2024------
17 May 2024------
16 May 2024611.75617.00605.50609.98609.9813,495
15 May 2024615.25612.00607.00612.00612.002,029
14 May 2024616.25625.00615.00618.86618.864,460
13 May 2024623.00627.50617.50619.29619.292,504
10 May 2024629.50628.50620.00624.23624.231,314
09 May 2024------
08 May 2024585.00630.50619.50625.48625.4813,384
07 May 2024660.00634.50616.38625.50625.504,703
03 May 2024649.50653.00646.00649.50649.50629
02 May 2024658.25658.00648.50652.50652.503,326
02 May 202413.68785 Dividend
01 May 2024------
30 Apr 2024664.50683.00675.00675.58675.581,977
29 Apr 2024663.00674.00664.00669.50669.50458
26 Apr 2024654.75667.00659.00661.56661.562,608
25 Apr 2024651.25672.50654.00665.57665.578,986
24 Apr 2024646.00654.00644.00648.82648.8220,296
23 Apr 2024648.00649.99641.44641.50641.5014,984
22 Apr 2024647.50655.50644.00644.00644.003,631
19 Apr 2024656.75648.50637.00640.29640.299,954
18 Apr 2024664.50671.00654.00658.37658.376,574
17 Apr 2024657.25666.50650.07661.00661.002,340
16 Apr 2024637.75656.87648.50653.52653.524,417
15 Apr 2024649.00660.80650.33660.34660.344,213
12 Apr 2024680.00676.50659.50659.87659.876,724
11 Apr 2024660.00684.50674.94678.00678.002,740
10 Apr 2024691.25691.00682.50684.15684.156,538
09 Apr 2024679.25690.00683.50684.00684.004,128
08 Apr 2024682.50692.50679.50691.42691.4211,762
05 Apr 2024674.75686.00676.00683.60683.606,220
04 Apr 2024689.00687.00672.07681.87681.8714,861
03 Apr 2024661.00677.00655.36664.21664.2121,239
02 Apr 2024634.75695.00640.00693.43693.4379,203
28 Mar 2024------
27 Mar 2024682.00697.00683.00697.00697.008,983
26 Mar 2024682.00688.00682.00687.00687.002,521
25 Mar 2024691.25693.00683.50686.83686.8310,107
22 Mar 2024682.50698.50690.00698.50698.5017,316
21 Mar 2024687.00691.00676.00681.43681.4339,118
20 Mar 2024662.50686.50659.00678.22678.2217,458
19 Mar 2024647.50664.50650.00663.50663.5011,309
18 Mar 2024650.25660.00647.00650.92650.9210,957
15 Mar 2024627.50654.00647.50648.47648.474,684
14 Mar 2024663.50663.49649.98654.76654.7637,835
13 Mar 2024664.00663.50656.50662.37662.379,254
12 Mar 2024675.25677.50654.50677.50677.502,108
11 Mar 2024625.50675.00665.00675.00675.008,236
08 Mar 2024670.75676.50668.00669.50669.501,498
07 Mar 2024658.75672.50658.27660.00660.0011,672
06 Mar 2024656.75670.93656.00665.30665.307,445
05 Mar 2024617.25666.00648.00663.70663.706,212
04 Mar 2024667.00667.25655.00656.45656.4516,698
01 Mar 2024662.50668.00662.50663.00663.0010,208
29 Feb 2024656.25663.02653.87659.50659.5031,920
28 Feb 2024641.50658.50651.00656.17656.177,966
27 Feb 2024654.75655.00646.50646.85646.856,305
26 Feb 2024650.25661.00651.50657.32657.326,544
23 Feb 2024635.75657.00644.50651.68651.6822,304
22 Feb 2024640.00652.00630.83638.82638.826,163
21 Feb 2024570.25637.50625.00630.75630.7514,953
20 Feb 2024586.00615.50580.00589.34589.3412,530
19 Feb 2024598.75599.50585.50591.35591.356,770
16 Feb 2024602.50605.00592.37593.50593.5016,138
15 Feb 2024592.75603.95593.00599.59599.5942,731
14 Feb 2024597.25601.00587.50596.50596.5010,966
13 Feb 2024596.25598.50584.00589.51589.5110,369
12 Feb 2024593.75603.50592.50597.17597.176,039
09 Feb 2024592.75595.50591.00593.62593.626,106
08 Feb 2024606.00609.50591.94592.06592.065,535
07 Feb 2024609.50617.00602.50605.48605.487,840
06 Feb 2024605.00610.50604.50606.44606.442,955
05 Feb 2024600.00611.00598.50610.24610.246,394
02 Feb 2024588.00603.00588.50597.85597.851,488
01 Feb 2024590.25593.50588.50590.24590.242,059
31 Jan 2024593.75592.50588.00592.50592.501,144
30 Jan 2024593.25598.75590.95595.50595.506,427
29 Jan 2024587.00593.50583.00588.34588.344,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...