UK markets close in 1 hour 27 minutes

Wallenius Wilhelmsen ASA (0N0B.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
113.50+5.80 (+5.39%)
As of 02:38PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024111.30114.40111.30113.50113.507,559
29 Apr 2024108.00110.40107.70110.40110.403,596
26 Apr 2024107.50109.30106.80106.81106.8150,932
25 Apr 2024105.40106.21105.30105.66105.6660,165
24 Apr 2024105.00106.10105.00105.21105.2141,932
23 Apr 2024100.40103.59100.40103.05103.0514,179
22 Apr 2024100.10101.3399.90101.00101.009,454
19 Apr 202497.45100.2097.4599.0399.0369,781
18 Apr 202497.7598.6097.5598.2298.2235,011
17 Apr 202498.2098.9397.9098.1598.154,774
16 Apr 202497.0598.0195.7096.1496.1415,233
15 Apr 202496.5598.9596.5597.0197.0164,954
12 Apr 202496.7597.9596.1597.1597.1520,398
11 Apr 202497.1598.7596.9098.0898.0855,954
10 Apr 202495.8098.0593.6094.2694.2663,321
09 Apr 202495.3097.1594.1696.2096.20121,530
08 Apr 202492.3093.6092.3092.9292.9254,327
05 Apr 202491.5592.4691.1991.4691.4639,216
04 Apr 202491.6091.7090.7091.0491.0442,717
03 Apr 202491.1592.5690.7091.5591.55104,250
02 Apr 202490.7591.6089.5091.1491.1458,711
28 Mar 2024------
27 Mar 202488.9089.4587.6088.3588.3527,909
26 Mar 202488.2088.7687.7588.7588.7552,562
25 Mar 202488.2088.2086.2587.6087.60102,805
22 Mar 202492.0592.0589.9090.1090.1032,295
21 Mar 202491.9092.0090.8591.4691.4629,595
20 Mar 202493.7593.9089.5590.8190.8140,798
19 Mar 202493.2594.6093.2593.5593.5555,266
18 Mar 202494.2094.9592.9093.7393.7323,797
15 Mar 202493.0094.6092.7292.7592.7525,156
14 Mar 202493.2093.2692.0093.0193.0133,355
13 Mar 202489.9092.8089.9090.6690.6622,375
12 Mar 202490.0590.9589.3089.9389.9335,879
11 Mar 202491.0092.1588.7590.2190.2189,667
08 Mar 202487.1091.0087.1089.0589.0512,602
07 Mar 202489.0590.7587.1087.1087.10148,256
06 Mar 2024100.20101.1089.4597.3797.37107,019
05 Mar 2024102.60102.60101.29101.30101.3030,002
04 Mar 2024104.60106.00102.70103.56103.5647,715
01 Mar 2024102.30104.41102.30104.01104.0187,004
29 Feb 202499.85102.1099.7599.7599.757,881
28 Feb 202498.90101.5098.45100.99100.9928,186
27 Feb 2024105.00105.0098.85100.15100.15109,048
26 Feb 2024107.10107.29104.70105.73105.7314,144
23 Feb 2024104.50106.70104.46105.57105.5721,623
22 Feb 2024107.60107.70105.29107.61107.612,987
21 Feb 2024106.00106.80101.97106.20106.206,821
20 Feb 2024101.60102.30100.69101.70101.708,860
19 Feb 2024103.10104.30102.20104.30104.305,839
16 Feb 2024105.60106.89104.00104.60104.6038,971
15 Feb 2024107.50108.80105.70106.25106.2579,868
14 Feb 2024106.40111.80106.30108.90108.90149,355
13 Feb 2024116.50117.70116.00116.40116.4012,615
12 Feb 2024115.30115.80114.88115.59115.597,484
09 Feb 2024110.60112.20110.40111.61111.6115,275
08 Feb 2024108.20112.00108.20110.89110.8918,743
07 Feb 2024107.50107.70105.30106.09106.0910,962
06 Feb 2024108.50108.50106.90108.29108.294,318
05 Feb 2024106.80107.30104.50105.69105.6918,583
02 Feb 2024103.70104.90102.30104.90104.903,523
01 Feb 2024103.30104.00103.00103.14103.147,720
31 Jan 2024104.40104.70102.49103.19103.1920,199
30 Jan 2024103.50103.80102.70103.49103.49246,704
29 Jan 202499.2599.2597.2498.3998.393,860
26 Jan 2024100.50100.9099.4999.7799.7724,133
25 Jan 2024101.60102.00100.50100.99100.999,979
24 Jan 2024------
23 Jan 202499.75101.2098.25101.20101.2015,151
22 Jan 2024102.00103.86101.99102.90102.9010,449
19 Jan 202498.70103.6098.60102.00102.0071,016
18 Jan 202497.3098.1596.3096.8596.8536,472
17 Jan 202494.8596.1594.7595.6095.6029,399
16 Jan 202494.9596.3994.6594.6594.6533,637
15 Jan 202496.3096.9594.4094.7194.7110,169
12 Jan 202495.2596.4095.0595.7095.7016,418
11 Jan 202496.2096.2394.4094.7094.7027,110
10 Jan 202498.3599.4097.7098.0198.0122,120
09 Jan 202496.9598.7596.9598.1098.1027,343
08 Jan 202497.2598.0095.3097.6697.6622,896
05 Jan 202494.9596.6594.9096.6596.6512,688
04 Jan 202493.3595.0093.3593.5593.5594,611
03 Jan 202490.7091.4090.1091.2091.2029,185
02 Jan 202490.4590.7089.5090.5190.5118,680
29 Dec 202388.0089.1087.6089.0089.0015,650
28 Dec 202387.5088.0087.4587.5587.5512,853
27 Dec 202389.0589.0587.6588.4788.477,344
22 Dec 202389.9090.1089.0389.0389.0313,421
21 Dec 202389.4589.8089.3089.5289.524,315
20 Dec 202392.8093.2589.6590.9890.9826,604
19 Dec 202394.0094.5091.8092.4092.4019,484
18 Dec 202391.9592.8091.5592.5092.5020,373
15 Dec 202389.6089.6088.9988.9988.991,210
14 Dec 202388.4589.8088.4289.3489.34102,403
13 Dec 202389.4089.4088.0088.5488.5427,175
12 Dec 202390.4090.6589.6590.0690.0637,141
11 Dec 202391.8092.0290.9091.3591.354,733
08 Dec 202391.2093.1091.0591.9491.9416,729
07 Dec 202394.3594.9090.2091.1991.1931,274
06 Dec 202394.9596.2094.4094.9894.9833,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...