UK markets closed

Mowi ASA (0OAW.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
219.60-0.40 (-0.18%)
At close: 08:39AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024179.23179.85177.85179.85179.8527,550
25 Jul 2024177.60178.65176.20177.40177.4026,189
24 Jul 2024177.18178.20176.30178.05178.0523,672
23 Jul 2024177.85177.85176.15177.41177.4113,850
22 Jul 2024177.85178.37177.05178.37178.3719,071
19 Jul 2024177.95178.55174.05177.71177.7133,401
18 Jul 2024175.75177.80174.05177.37177.3725,991
17 Jul 2024171.10175.35172.65175.15175.15500,451
16 Jul 2024175.00173.80171.30173.31173.3141,195
15 Jul 2024173.25175.80172.25172.45172.4521,934
12 Jul 2024175.00174.75172.70174.19174.1924,805
11 Jul 2024174.52174.80172.15172.45172.4528,773
10 Jul 2024174.77175.65173.15174.50174.5035,179
09 Jul 2024177.10177.25174.60175.68175.68107,499
08 Jul 2024177.13178.35177.15177.40177.40119,378
05 Jul 2024176.77178.10176.30177.67177.6718,650
04 Jul 2024176.77176.85175.05175.77175.7727,951
03 Jul 2024177.45179.05176.20176.20176.2010,140
02 Jul 2024178.23177.45175.00176.10176.1016,871
01 Jul 2024178.30178.10176.60177.19177.1915,227
28 Jun 2024176.63179.05174.90177.82177.8250,281
27 Jun 2024179.00181.10177.95178.37178.3725,607
26 Jun 2024183.40183.30180.00180.89180.8928,932
25 Jun 2024184.63184.75182.50182.85182.8562,537
24 Jun 2024183.15185.25181.30184.08184.0818,028
21 Jun 2024183.77184.00182.55183.84183.8429,235
20 Jun 2024186.35186.40183.40184.80184.8035,049
19 Jun 2024188.70189.90187.00188.65188.6514,934
18 Jun 2024187.60190.35187.65188.20188.2062,877
17 Jun 2024189.82190.25187.85190.10190.1029,560
14 Jun 2024185.98190.50186.30189.08189.081,414,318
13 Jun 2024185.02187.50184.45185.50185.502,776,487
12 Jun 2024185.40186.65183.85184.75184.7522,747
11 Jun 2024185.13185.55184.00184.60184.6094,838
10 Jun 2024186.60188.65184.10184.57184.5729,055
07 Jun 2024186.75188.55186.25187.00187.0033,556
06 Jun 2024185.93187.45184.30187.08187.0812,354
05 Jun 2024188.00186.90184.95185.69185.69201,650
04 Jun 2024188.25188.40184.60184.80184.8035,955
03 Jun 2024187.05188.80187.45188.30188.3063,560
31 May 2024187.95188.85186.70186.89186.89470,234
30 May 2024188.77189.50186.70188.14188.1455,742
29 May 2024192.02191.75188.05189.45189.4553,842
28 May 2024194.02194.35191.35191.84191.8444,269
24 May 2024194.25196.25192.55194.25194.2529,740
23 May 2024196.30197.85194.45196.90196.9032,855
22 May 2024196.77196.50194.40195.12195.1243,765
21 May 2024200.00198.80196.55196.55196.5549,615
20 May 2024------
17 May 2024------
16 May 2024208.90199.45194.45198.40198.4038,925
16 May 20241.5 Dividend
15 May 2024198.27201.30198.05199.26197.7669,409
14 May 2024197.85199.75196.45198.80197.3011,361
13 May 2024197.23198.90195.70197.15195.67626,555
10 May 2024197.85198.85197.15197.90196.4199,495
09 May 2024------
08 May 2024195.90198.70192.90195.30193.832,874,691
07 May 2024192.77195.60190.00193.08191.63489,143
03 May 2024192.00195.70192.40194.27192.8131,691
02 May 2024195.68197.15191.45193.45191.9944,201
01 May 2024------
30 Apr 2024195.68196.05194.20195.23193.7683,436
29 Apr 2024194.27196.00193.50194.35192.898,779
26 Apr 2024190.60193.55190.95193.08191.63230,083
25 Apr 2024190.00191.35187.25187.40185.99126,382
24 Apr 2024189.27189.00187.10188.79187.37114,101
23 Apr 2024188.77195.20187.70189.60188.171,311,748
22 Apr 2024183.40190.10184.75189.39187.9678,751
19 Apr 2024181.00186.40182.90185.05183.66156,746
18 Apr 2024192.80185.55180.50184.09182.70200,181
17 Apr 2024191.75187.45184.70186.54185.1364,344
16 Apr 2024189.00190.05185.40187.67186.2648,821
15 Apr 2024190.95192.25189.20190.91189.48100,634
12 Apr 2024193.68193.65191.02192.66191.2082,907
11 Apr 2024194.35196.70193.85194.22192.76151,156
10 Apr 2024195.80196.80193.85194.52193.0694,674
09 Apr 2024195.00196.35194.40194.82193.3565,134
08 Apr 2024194.27195.75192.45194.65193.18100,930
05 Apr 2024193.35194.85192.85194.21192.7596,876
04 Apr 2024193.73195.30191.30194.70193.23104,462
03 Apr 2024195.50195.35192.35194.07192.61226,875
02 Apr 2024198.55204.10194.67196.84195.36362,491
28 Mar 2024198.95198.95198.95198.95197.459,913
27 Mar 2024198.52198.97196.25196.98195.4995,828
26 Mar 2024196.98199.90195.50196.28194.81317,901
25 Mar 2024201.93202.20197.85201.10199.59547,320
22 Mar 2024198.70202.60200.10202.60201.08289,359
21 Mar 2024201.00202.50199.17200.07198.5761,313
20 Mar 2024201.98201.40197.86200.93199.4284,607
19 Mar 2024196.00201.80197.15200.59199.0870,960
18 Mar 2024198.77201.10197.30198.00196.511,001,708
15 Mar 2024200.30201.80196.65198.69197.19224,034
14 Mar 2024201.05202.50199.55201.08199.56238,290
13 Mar 2024200.00200.90197.70199.88198.38290,847
12 Mar 2024199.00202.80197.35199.17197.67102,380
11 Mar 2024203.52204.90199.40201.43199.91135,873
08 Mar 2024202.40204.50203.30203.58202.0510,431
07 Mar 2024203.82204.00201.77203.29201.761,319,438
06 Mar 2024206.90208.60204.40207.84206.27573,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...