UK markets open in 29 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,170.44 +341.51 (+2.03%) CRUDE OIL
83.52 +0.16 (+0.19%) GOLD FUTURES
2,341.40 -0.70 (-0.03%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,546.27 -17.77 (-0.03%)
Mowi ASA (0OAW.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 06:19PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 188.77 | 195.20 | 187.70 | 189.60 | 189.60 | 1,311,748 |
| 22 Apr 2024 | 183.40 | 190.10 | 184.75 | 189.39 | 189.39 | 78,751 |
| 19 Apr 2024 | 181.00 | 186.40 | 182.90 | 185.05 | 185.05 | 156,746 |
| 18 Apr 2024 | 192.80 | 185.55 | 180.50 | 184.09 | 184.09 | 200,181 |
| 17 Apr 2024 | 191.75 | 187.45 | 184.70 | 186.54 | 186.54 | 64,344 |
| 16 Apr 2024 | 189.00 | 190.05 | 185.40 | 187.67 | 187.67 | 48,821 |
| 15 Apr 2024 | 190.95 | 192.25 | 189.20 | 190.91 | 190.91 | 100,634 |
| 12 Apr 2024 | 193.68 | 193.65 | 191.02 | 192.66 | 192.66 | 82,907 |
| 11 Apr 2024 | 194.35 | 196.70 | 193.85 | 194.22 | 194.22 | 151,156 |
| 10 Apr 2024 | 195.80 | 196.80 | 193.85 | 194.52 | 194.52 | 94,674 |
| 09 Apr 2024 | 195.00 | 196.35 | 194.40 | 194.82 | 194.82 | 65,134 |
| 08 Apr 2024 | 194.27 | 195.75 | 192.45 | 194.65 | 194.65 | 100,930 |
| 05 Apr 2024 | 193.35 | 194.85 | 192.85 | 194.21 | 194.21 | 96,876 |
| 04 Apr 2024 | 193.73 | 195.30 | 191.30 | 194.70 | 194.70 | 104,462 |
| 03 Apr 2024 | 195.50 | 195.35 | 192.35 | 194.07 | 194.07 | 226,875 |
| 02 Apr 2024 | 198.55 | 204.10 | 194.67 | 196.84 | 196.84 | 362,491 |
| 28 Mar 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 9,913 |
| 27 Mar 2024 | 198.52 | 198.97 | 196.25 | 196.98 | 196.98 | 95,828 |
| 26 Mar 2024 | 196.98 | 199.90 | 195.50 | 196.28 | 196.28 | 317,901 |
| 25 Mar 2024 | 201.93 | 202.20 | 197.85 | 201.10 | 201.10 | 547,320 |
| 22 Mar 2024 | 198.70 | 202.60 | 200.10 | 202.60 | 202.60 | 289,359 |
| 21 Mar 2024 | 201.00 | 202.50 | 199.17 | 200.07 | 200.07 | 61,313 |
| 20 Mar 2024 | 201.98 | 201.40 | 197.86 | 200.93 | 200.93 | 84,607 |
| 19 Mar 2024 | 196.00 | 201.80 | 197.15 | 200.59 | 200.59 | 70,960 |
| 18 Mar 2024 | 198.77 | 201.10 | 197.30 | 198.00 | 198.00 | 1,001,708 |
| 15 Mar 2024 | 200.30 | 201.80 | 196.65 | 198.69 | 198.69 | 224,034 |
| 14 Mar 2024 | 201.05 | 202.50 | 199.55 | 201.08 | 201.08 | 238,290 |
| 13 Mar 2024 | 200.00 | 200.90 | 197.70 | 199.88 | 199.88 | 290,847 |
| 12 Mar 2024 | 199.00 | 202.80 | 197.35 | 199.17 | 199.17 | 102,380 |
| 11 Mar 2024 | 203.52 | 204.90 | 199.40 | 201.43 | 201.43 | 135,873 |
| 08 Mar 2024 | 202.40 | 204.50 | 203.30 | 203.58 | 203.58 | 10,431 |
| 07 Mar 2024 | 203.82 | 204.00 | 201.77 | 203.29 | 203.29 | 1,319,438 |
| 06 Mar 2024 | 206.90 | 208.60 | 204.40 | 207.84 | 207.84 | 573,783 |
| 05 Mar 2024 | 205.25 | 209.00 | 204.60 | 208.51 | 208.51 | 276,160 |
| 04 Mar 2024 | 208.90 | 208.40 | 205.00 | 205.42 | 205.42 | 262,794 |
| 01 Mar 2024 | 205.75 | 208.60 | 205.70 | 207.87 | 207.87 | 1,453,500 |
| 29 Feb 2024 | 202.20 | 207.90 | 203.10 | 204.90 | 204.90 | 628,474 |
| 28 Feb 2024 | 200.50 | 205.20 | 198.45 | 204.40 | 204.40 | 131,146 |
| 27 Feb 2024 | 199.70 | 201.80 | 199.15 | 199.65 | 199.65 | 68,137 |
| 26 Feb 2024 | 198.73 | 201.20 | 200.00 | 200.46 | 200.46 | 66,169 |
| 23 Feb 2024 | 202.88 | 201.50 | 199.20 | 200.81 | 200.81 | 461,024 |
| 23 Feb 2024 | 1.9 Dividend | |||||
| 22 Feb 2024 | 201.50 | 204.70 | 202.00 | 202.93 | 201.03 | 231,627 |
| 21 Feb 2024 | 201.52 | 203.60 | 201.10 | 202.96 | 201.06 | 2,205,574 |
| 20 Feb 2024 | 200.00 | 203.00 | 199.45 | 201.50 | 199.62 | 97,240 |
| 19 Feb 2024 | 201.73 | 203.20 | 199.00 | 200.87 | 198.99 | 3,327,563 |
| 16 Feb 2024 | 200.75 | 204.30 | 200.70 | 203.66 | 201.76 | 409,705 |
| 15 Feb 2024 | 198.52 | 204.60 | 198.30 | 203.11 | 201.21 | 2,633,212 |
| 14 Feb 2024 | 195.70 | 200.03 | 190.00 | 198.75 | 196.89 | 414,138 |
| 13 Feb 2024 | 190.48 | 191.70 | 189.80 | 190.98 | 189.19 | 75,071 |
| 12 Feb 2024 | 193.05 | 191.65 | 189.25 | 190.43 | 188.65 | 35,430 |
| 09 Feb 2024 | 190.02 | 191.10 | 188.75 | 190.55 | 188.77 | 73,645 |
| 08 Feb 2024 | 192.73 | 194.20 | 189.75 | 190.05 | 188.27 | 184,977 |
| 07 Feb 2024 | 194.05 | 194.40 | 192.45 | 193.41 | 191.60 | 40,708 |
| 06 Feb 2024 | 193.57 | 195.90 | 192.05 | 194.76 | 192.93 | 532,155 |
| 05 Feb 2024 | 191.95 | 195.15 | 192.05 | 193.27 | 191.46 | 126,372 |
| 02 Feb 2024 | 188.98 | 192.80 | 189.10 | 192.09 | 190.29 | 5,859 |
| 01 Feb 2024 | 191.00 | 190.40 | 187.60 | 188.45 | 186.69 | 15,662 |
| 31 Jan 2024 | 186.82 | 190.70 | 187.90 | 189.07 | 187.30 | 86,143 |
| 30 Jan 2024 | 190.20 | 190.55 | 188.65 | 189.20 | 187.43 | 122,609 |
| 29 Jan 2024 | 186.15 | 189.73 | 186.00 | 188.85 | 187.08 | 23,687 |
| 26 Jan 2024 | 186.10 | 186.78 | 184.85 | 186.77 | 185.02 | 256,157 |
| 25 Jan 2024 | 192.85 | 195.90 | 179.95 | 186.88 | 185.13 | 435,844 |
| 24 Jan 2024 | 193.30 | 195.20 | 193.20 | 194.02 | 192.20 | 268,650 |
| 23 Jan 2024 | 190.10 | 194.50 | 191.75 | 193.33 | 191.52 | 489,463 |
| 22 Jan 2024 | 196.35 | 197.25 | 192.00 | 193.07 | 191.27 | 87,417 |
| 19 Jan 2024 | 194.18 | 197.85 | 193.52 | 194.91 | 193.08 | 183,742 |
| 18 Jan 2024 | 189.23 | 191.45 | 181.75 | 189.94 | 188.17 | 136,429 |
| 17 Jan 2024 | 182.50 | 184.55 | 180.80 | 182.55 | 180.84 | 97,813 |
| 16 Jan 2024 | 182.70 | 184.35 | 181.95 | 182.56 | 180.85 | 40,581 |
| 15 Jan 2024 | 184.82 | 188.00 | 182.00 | 183.95 | 182.23 | 158,190 |
| 12 Jan 2024 | 182.73 | 185.20 | 181.70 | 184.60 | 182.87 | 117,888 |
| 11 Jan 2024 | 186.00 | 189.00 | 180.75 | 186.22 | 184.48 | 166,341 |
| 10 Jan 2024 | 188.00 | 189.85 | 186.20 | 186.75 | 185.00 | 68,799 |
| 09 Jan 2024 | 185.35 | 190.01 | 187.35 | 188.68 | 186.92 | 254,627 |
| 08 Jan 2024 | 189.50 | 188.60 | 187.25 | 187.35 | 185.60 | 97,245 |
| 05 Jan 2024 | 189.00 | 190.70 | 188.25 | 190.55 | 188.76 | 102,674 |
| 04 Jan 2024 | 184.40 | 189.30 | 184.35 | 188.82 | 187.06 | 122,725 |
| 03 Jan 2024 | 183.55 | 185.80 | 182.20 | 185.38 | 183.65 | 94,900 |
| 02 Jan 2024 | 183.40 | 184.80 | 182.30 | 183.20 | 181.48 | 117,985 |
| 29 Dec 2023 | 181.23 | 182.60 | 181.00 | 181.93 | 180.23 | 57,937 |
| 28 Dec 2023 | 178.10 | 180.45 | 178.60 | 180.30 | 178.61 | 53,573 |
| 27 Dec 2023 | 176.32 | 180.00 | 176.70 | 179.99 | 178.31 | 40,489 |
| 22 Dec 2023 | 175.38 | 176.15 | 173.80 | 175.72 | 174.07 | 265,904 |
| 21 Dec 2023 | 176.80 | 178.15 | 176.20 | 176.95 | 175.29 | 80,559 |
| 20 Dec 2023 | 184.13 | 185.55 | 177.03 | 180.85 | 179.15 | 128,060 |
| 19 Dec 2023 | 183.98 | 185.55 | 182.35 | 184.28 | 182.55 | 100,769 |
| 18 Dec 2023 | 181.95 | 184.35 | 181.00 | 182.35 | 180.64 | 53,128 |
| 15 Dec 2023 | 186.25 | 186.00 | 181.80 | 182.25 | 180.55 | 169,344 |
| 14 Dec 2023 | 187.65 | 188.00 | 183.10 | 186.06 | 184.32 | 249,036 |
| 13 Dec 2023 | 184.48 | 186.35 | 182.20 | 183.58 | 181.86 | 51,116 |
| 12 Dec 2023 | 185.88 | 188.35 | 184.55 | 185.20 | 183.47 | 92,366 |
| 11 Dec 2023 | 184.25 | 186.00 | 182.35 | 185.79 | 184.05 | 186,376 |
| 08 Dec 2023 | 187.95 | 184.80 | 181.70 | 183.64 | 181.93 | 127,795 |
| 07 Dec 2023 | 187.15 | 186.13 | 184.35 | 185.43 | 183.70 | 106,346 |
| 06 Dec 2023 | 190.40 | 191.75 | 186.40 | 186.50 | 184.75 | 166,328 |
| 05 Dec 2023 | 186.00 | 191.80 | 189.30 | 190.41 | 188.63 | 78,927 |
| 04 Dec 2023 | 191.50 | 192.65 | 189.30 | 190.23 | 188.45 | 34,688 |
| 01 Dec 2023 | 191.00 | 193.50 | 190.90 | 191.50 | 189.71 | 41,106 |
| 30 Nov 2023 | 190.00 | 194.80 | 191.05 | 192.26 | 190.46 | 920,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.