UK markets closed

TGS ASA (0MSJ.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
130.40+4.40 (+3.49%)
At close: 06:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024126.00131.20125.82130.40130.4043,991
25 Apr 2024126.00127.20125.30126.00126.00635,563
24 Apr 2024125.60128.10126.09127.05127.05652,235
23 Apr 2024127.95127.50125.10125.15125.15200,444
22 Apr 2024128.90129.60127.04127.30127.3052,886
19 Apr 2024131.95132.10128.70129.70129.7036,549
18 Apr 2024133.05132.80130.20131.55131.555,353,788
17 Apr 2024131.25134.90132.40132.75132.751,707,759
16 Apr 2024132.30135.17130.40131.35131.35191,743
15 Apr 2024135.30135.40133.40135.50135.5044,793
12 Apr 2024133.35137.17132.70136.45136.453,238,923
11 Apr 2024132.45135.20131.91133.75133.75436,455
10 Apr 2024129.45134.60127.60132.10132.10216,859
09 Apr 2024126.50138.30124.99130.85130.851,523,605
08 Apr 2024120.80121.30118.70119.25119.25145,581
05 Apr 2024119.20121.90118.30121.75121.75441,768
04 Apr 2024121.00122.30120.30121.30121.305,498,404
03 Apr 2024121.75121.60118.70121.20121.20569,030
02 Apr 2024118.85122.70117.40121.30121.30526,059
28 Mar 2024118.00118.00118.00118.00118.00-
27 Mar 2024118.10118.40116.00118.00118.00566,422
26 Mar 2024116.75118.80116.50118.00118.00174,702
25 Mar 2024112.05118.40114.30117.55117.55254,259
22 Mar 2024111.65114.20112.10112.80112.80354,036
21 Mar 2024104.30113.90108.90113.05113.05356,373
20 Mar 2024110.00110.60109.40110.00110.0045,669
19 Mar 2024111.00111.60109.00109.90109.90174,423
18 Mar 2024108.50111.40109.60110.85110.85389,169
15 Mar 2024106.85110.10106.40109.20109.2052,162
14 Mar 2024108.80109.40106.10106.45106.451,286,600
13 Mar 2024107.50108.70106.90107.50107.5067,801
12 Mar 2024106.00107.59106.10107.30107.3070,463
11 Mar 2024105.50106.50104.00104.75104.7569,170
08 Mar 2024107.45109.20106.50107.70107.7087,582
07 Mar 2024106.50109.00106.30108.85108.85884,604
06 Mar 2024103.10107.50103.67106.55106.55180,342
05 Mar 2024103.55105.20103.09104.65104.65138,406
04 Mar 2024108.35109.00104.10104.85104.85187,872
01 Mar 2024103.70106.60102.70106.10106.1059,108
29 Feb 2024101.10104.80100.20104.80104.80148,662
28 Feb 2024100.70101.9099.80101.72101.7264,888
27 Feb 2024100.30101.8099.00100.13100.1340,770
26 Feb 202498.07100.3097.39100.25100.25478,510
23 Feb 2024100.18100.1097.2097.6397.63411,780
22 Feb 2024100.75101.7099.29100.55100.5599,232
22 Feb 20241.47 Dividend
21 Feb 2024100.50103.6099.65101.88100.40132,670
20 Feb 2024102.75102.50100.60101.4399.9689,841
19 Feb 2024105.25105.60102.50103.05101.5692,585
16 Feb 2024100.00105.21102.10104.65103.14293,484
15 Feb 202496.0099.7094.4599.0397.60554,908
14 Feb 202498.6098.8095.7596.6395.231,683,933
13 Feb 2024101.10102.6098.5598.4597.03950,310
12 Feb 202496.63100.3094.8599.8298.381,246,726
09 Feb 202497.5097.5095.9996.9595.55204,575
08 Feb 202496.4597.6096.0596.5395.13913,918
07 Feb 202497.4798.3095.7496.3594.96125,305
06 Feb 202498.1597.9595.4097.7896.36315,895
05 Feb 202499.0099.4096.3096.7295.33338,678
02 Feb 2024100.80100.6198.5099.5798.14168,690
01 Feb 2024102.60103.70101.40101.47100.01162,450
31 Jan 2024102.80103.60101.80103.45101.96103,624
30 Jan 2024104.20104.60100.49101.4099.941,118,380
29 Jan 2024106.60107.20103.89104.30102.80178,050
26 Jan 2024108.80106.30105.10105.80104.278,925,448
25 Jan 2024107.40109.20105.70105.60104.08578,349
24 Jan 2024102.45105.10100.90103.85102.35912,823
23 Jan 2024102.60103.17101.00101.53100.06418,358
22 Jan 2024101.25103.30100.90102.30100.82168,290
19 Jan 2024107.60107.80102.70103.10101.61466,206
18 Jan 2024109.55109.90106.70106.95105.41491,746
17 Jan 2024108.55110.30107.50108.60107.03276,731
16 Jan 2024108.00111.50107.01110.65109.05327,633
15 Jan 2024108.20110.90105.80107.90106.34196,137
12 Jan 2024112.00112.30108.00110.65109.05145,416
11 Jan 2024110.20113.30108.90112.60110.98507,890
10 Jan 2024108.20112.24107.80110.20108.611,434,450
09 Jan 2024114.50115.70109.39110.20108.613,436,539
08 Jan 2024129.95130.20127.60129.75127.88126,680
05 Jan 2024135.35133.00129.70130.20128.32189,097
04 Jan 2024133.80136.50133.50134.20132.26108,835
03 Jan 2024133.60133.43130.90132.25130.3484,617
02 Jan 2024133.60135.20133.70133.50131.5770,539
29 Dec 2023134.90133.00131.50132.15130.24213,642
28 Dec 2023134.75135.00131.90133.15131.2350,362
27 Dec 2023134.35135.70133.50134.45132.5191,042
22 Dec 2023136.00133.70131.90133.10131.18129,962
21 Dec 2023127.20132.90126.50132.80130.88861,525
20 Dec 2023129.55129.60128.20128.15126.30556,028
19 Dec 2023129.15130.00126.80127.50125.66151,934
18 Dec 2023126.65131.20127.10130.90129.011,430,907
15 Dec 2023127.05128.91125.20126.80124.97164,007
14 Dec 2023125.30126.51123.80125.10123.2976,008
13 Dec 2023120.10123.50118.20121.30119.55227,981
12 Dec 2023124.85125.10119.10119.35117.63158,609
11 Dec 2023126.35126.50124.60124.85123.05161,032
08 Dec 2023124.05126.50123.00126.45124.63144,095
07 Dec 2023121.90123.30120.60122.40120.63269,218
06 Dec 2023127.00128.30122.70123.80122.0180,465
05 Dec 2023127.50130.70124.40128.95127.09315,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...