UK markets closed

P/F Bakkafrost (0MQ2.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
668.00+9.00 (+1.37%)
At close: 08:40AM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024550.75557.50549.64549.64549.64410
23 Jul 2024550.75553.00550.00550.00550.00753
22 Jul 2024558.75556.00551.50553.00553.002,907
19 Jul 2024553.75557.00550.50553.85553.851,112
18 Jul 2024540.00552.00541.00547.50547.50590
17 Jul 2024540.00546.50539.53543.35543.351,024
16 Jul 2024537.25543.00537.50543.00543.00546
15 Jul 2024546.00549.00543.00543.64543.641,292
12 Jul 2024548.50543.50537.50543.50543.50926
11 Jul 2024534.75543.00531.50536.50536.501,153
10 Jul 2024545.00549.50537.00538.00538.00839
09 Jul 2024552.75555.00549.00549.92549.9211,678
08 Jul 2024558.75549.00543.50548.50548.505,896
05 Jul 2024535.25548.50524.00547.50547.501,172
04 Jul 2024544.00541.50536.00539.00539.002,101
03 Jul 2024549.50545.00537.50539.50539.50948
02 Jul 2024544.50546.00529.00537.85537.851,672
01 Jul 2024541.00547.00540.50542.66542.66876
28 Jun 2024550.75561.00541.00544.00544.001,679
27 Jun 2024561.00564.00553.00554.75554.752,140
26 Jun 2024570.75573.00565.00565.12565.12417
25 Jun 2024585.50580.50565.50567.50567.501,297
24 Jun 2024564.00579.00564.00575.50575.501,224
21 Jun 2024578.75572.50565.00565.50565.50116
20 Jun 2024570.75576.50567.00569.40569.4056,935
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...