UK markets closed

TGS ASA (0MSJ.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
130.00-9.39 (-6.74%)
At close: 05:57PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024131.95132.10128.70129.80129.8036,549
18 Apr 2024133.05132.80130.20130.85130.855,353,788
17 Apr 2024131.25134.90132.40133.40133.401,707,759
16 Apr 2024132.30135.17130.40131.69131.69191,744
15 Apr 2024135.30135.40133.40134.99134.9944,793
12 Apr 2024133.35137.17132.70136.57136.573,238,924
11 Apr 2024132.45135.20131.91134.69134.69436,456
10 Apr 2024129.45134.60127.60134.44134.44216,860
09 Apr 2024126.50138.30124.99132.93132.931,523,605
08 Apr 2024120.80121.30118.70120.39120.39145,581
05 Apr 2024119.20121.90118.30120.86120.86441,769
04 Apr 2024121.00122.30120.30121.96121.965,498,404
03 Apr 2024121.75121.60118.70119.99119.99569,030
02 Apr 2024118.85122.70117.40121.29121.29526,060
28 Mar 2024------
27 Mar 2024118.10118.40116.00118.18118.18566,423
26 Mar 2024116.75118.80116.50117.55117.55174,703
25 Mar 2024112.05118.40114.30117.35117.35254,260
22 Mar 2024111.65114.20112.10113.24113.24354,036
21 Mar 2024104.30113.90108.90113.28113.28356,374
20 Mar 2024110.00110.60109.40110.29110.2945,670
19 Mar 2024111.00111.60109.00109.73109.73174,424
18 Mar 2024108.50111.40109.60110.73110.73389,169
15 Mar 2024106.85110.10106.40107.41107.4146,778
14 Mar 2024108.80109.40106.10107.39107.391,286,601
13 Mar 2024107.50108.70106.90108.30108.3067,802
12 Mar 2024106.00107.50106.10106.30106.3067,871
11 Mar 2024105.50106.50104.00105.41105.4169,171
08 Mar 2024107.45109.20106.51106.51106.5155,508
07 Mar 2024106.50109.00106.30107.83107.83884,604
06 Mar 2024103.10107.50103.67106.69106.69180,343
05 Mar 2024103.55105.20103.09104.35104.35138,407
04 Mar 2024108.35109.00104.10104.12104.12187,872
01 Mar 2024103.70106.60102.70106.30106.3059,109
29 Feb 2024101.10104.80100.20100.55100.55148,662
28 Feb 2024100.70101.9099.80100.51100.5164,889
27 Feb 2024100.30101.8099.0099.9799.9740,770
26 Feb 202498.07100.3097.3998.8798.87478,510
23 Feb 2024100.18100.1097.2098.0298.02411,780
22 Feb 2024100.75101.7099.2999.3299.3299,233
22 Feb 20241.47 Dividend
21 Feb 2024100.50103.6099.65100.6199.14132,671
20 Feb 2024102.75102.50100.60101.4399.9589,842
19 Feb 2024105.25105.60102.50105.41103.8792,585
16 Feb 2024100.00105.21102.10104.50102.98293,484
15 Feb 202496.0099.7094.4598.9297.48554,909
14 Feb 202498.6098.8095.7596.5495.131,683,933
13 Feb 2024101.10102.6098.55100.3198.85950,310
12 Feb 202496.63100.3094.8599.1197.671,246,726
09 Feb 202497.5097.5095.9996.0194.61204,575
08 Feb 202496.4597.6096.0596.5695.15913,919
07 Feb 202497.4798.3095.7495.7494.34103,146
06 Feb 202498.1597.9595.4097.4996.07315,895
05 Feb 202499.0099.4096.3096.5095.09338,679
02 Feb 2024100.80100.6098.5099.5598.10135,387
01 Feb 2024102.60103.70101.40102.13100.6453,567
31 Jan 2024102.80103.60101.80103.30101.79103,625
30 Jan 2024104.20104.60100.49100.5099.031,118,381
29 Jan 2024106.60107.20103.89104.71103.18178,050
26 Jan 2024108.80106.30105.10105.70104.168,925,449
25 Jan 2024107.40109.20105.70106.10104.55578,349
24 Jan 2024102.45105.10100.90102.41100.91912,823
23 Jan 2024102.60103.17101.00101.80100.31418,358
22 Jan 2024101.25103.30100.90102.21100.72168,291
19 Jan 2024107.60107.80102.70103.20101.69466,207
18 Jan 2024109.55109.90106.70107.42105.85491,747
17 Jan 2024108.55110.30107.50108.35106.76276,731
16 Jan 2024108.00111.50107.01107.11105.54327,634
15 Jan 2024110.40110.90105.80108.50106.91196,138
12 Jan 2024112.00112.30108.00109.60108.00145,416
11 Jan 2024110.20113.30108.90112.10110.46507,891
10 Jan 2024108.20112.24107.80110.06108.451,434,450
09 Jan 2024114.50115.70109.39109.39107.793,436,540
08 Jan 2024129.95130.20127.60129.90128.00126,680
05 Jan 2024135.35133.00129.70130.50128.59189,097
04 Jan 2024133.80136.50133.50134.30132.34108,836
03 Jan 2024133.60133.43130.90133.40131.4584,617
02 Jan 2024133.60135.20133.70134.03132.0870,540
29 Dec 2023134.90133.00131.50132.20130.27213,642
28 Dec 2023134.75135.00131.90133.40131.4550,363
27 Dec 2023134.35135.70133.50134.80132.8333,065
22 Dec 2023136.00133.70131.90133.20131.25129,963
21 Dec 2023127.20132.90126.50129.88127.98861,525
20 Dec 2023129.55129.60128.20128.50126.62556,028
19 Dec 2023129.15130.00126.80127.40125.54151,934
18 Dec 2023126.65131.20127.10131.00129.091,430,907
15 Dec 2023127.05128.91125.20126.87125.01164,008
14 Dec 2023125.30126.51123.80126.50124.6576,009
13 Dec 2023120.10123.50118.30122.50120.7172,299
12 Dec 2023124.85125.10119.10120.40118.64158,610
11 Dec 2023126.35126.50124.60125.10123.27161,032
08 Dec 2023124.05126.50123.00124.58122.76144,095
07 Dec 2023121.90123.30120.60122.04120.25269,218
06 Dec 2023127.00128.30122.70122.70120.9180,465
05 Dec 2023127.50130.70124.40127.10125.24315,238
04 Dec 2023134.95135.20127.10127.90126.03123,017
01 Dec 2023137.50137.30134.20135.10133.13101,270
30 Nov 2023134.45138.30135.90138.00135.9859,053
29 Nov 2023135.25137.30134.79134.99133.01157,416
28 Nov 2023137.00136.00133.80134.80132.831,981,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...