UK markets closed

Gjensidige Forsikring ASA (0OJC.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
200.20+2.10 (+1.06%)
At close: 08:22AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024179.25180.00177.60178.22178.2211,133
25 Jul 2024178.60179.00175.60177.85177.8519,443
24 Jul 2024180.50179.90178.60179.69179.6915,895
23 Jul 2024180.90181.70180.00180.54180.5417,884
22 Jul 2024179.55180.60179.20179.95179.9516,909
19 Jul 2024181.30183.40179.60180.84180.8430,025
18 Jul 2024179.00184.30182.60183.70183.708,188
17 Jul 2024181.85183.10180.30182.30182.3018,917
16 Jul 2024181.15185.10177.50180.25180.2551,000
15 Jul 2024181.70186.10180.90182.93182.9331,240
12 Jul 2024194.80199.30196.40197.40197.403,139
11 Jul 2024195.60199.20195.50198.70198.709,039
10 Jul 2024195.65197.20194.60194.94194.945,911
09 Jul 2024194.25195.70194.90195.40195.403,977
08 Jul 2024179.20196.30193.20194.80194.806,701
05 Jul 2024195.35197.00193.80195.88195.884,628
04 Jul 2024193.05195.10191.30193.88193.887,031
03 Jul 2024193.35194.80192.30192.90192.903,602
02 Jul 2024193.75194.00191.10193.00193.0011,203
01 Jul 2024191.70193.10190.40191.10191.103,998
28 Jun 2024195.00192.00188.80190.80190.804,578
27 Jun 2024191.10192.40190.10190.66190.668,630
26 Jun 2024194.75195.20191.00193.10193.106,537
25 Jun 2024195.00195.40194.00194.50194.505,290
24 Jun 2024193.70195.70192.10192.70192.704,799
21 Jun 2024192.75195.70192.00193.90193.902,767
20 Jun 2024190.00194.50193.10194.00194.003,787
19 Jun 2024190.60193.90191.59192.40192.404,721
18 Jun 2024188.90190.70189.80189.80189.804,165
17 Jun 2024185.80191.00189.30190.50190.504,876
14 Jun 2024188.70189.20187.70188.44188.4414,976
13 Jun 2024186.60187.80186.20187.20187.2010,702
12 Jun 2024183.60185.90184.10184.90184.907,159
11 Jun 2024183.85185.20182.20183.71183.7122,749
10 Jun 2024184.95186.40184.20184.50184.505,120
07 Jun 2024185.25186.80184.00184.80184.806,377
06 Jun 2024184.75186.20183.80184.19184.194,889
05 Jun 2024183.60185.30184.20185.30185.309,163
04 Jun 2024182.80182.80180.90182.35182.357,526
03 Jun 2024184.65184.90181.90183.05183.059,339
31 May 2024182.40184.40181.40183.72183.72727,550
30 May 2024182.85183.70182.00182.45182.4517,100
29 May 2024185.70184.60181.50183.86183.867,864
28 May 2024183.70185.40183.80184.90184.903,153
24 May 2024182.85184.40181.90182.85182.852,824
23 May 2024183.75184.70182.90183.77183.7714,363
22 May 2024181.85184.00181.50183.48183.486,390
21 May 2024175.40181.60175.50180.85180.8532,329
20 May 2024------
17 May 2024------
16 May 2024184.40184.90183.10183.73183.7326,959
15 May 2024184.75185.45183.80184.82184.8259,943
14 May 2024185.20185.80184.20184.91184.915,274
13 May 2024186.30188.00185.20185.81185.815,278
10 May 2024185.50187.00185.40186.50186.504,943
09 May 2024------
08 May 2024180.80185.40180.60184.19184.1957,106
07 May 2024181.80183.80179.90182.37182.376,439
03 May 2024178.90179.90177.30178.85178.857,305
02 May 2024174.90180.30176.80179.40179.405,106
01 May 2024------
30 Apr 2024176.95178.70177.30177.88177.8814,351
29 Apr 2024178.60178.10176.70177.60177.6016,619
26 Apr 2024178.70180.60177.10178.96178.9655,877
25 Apr 2024169.05178.90167.00173.78173.78108,339
24 Apr 2024166.80168.03166.70167.31167.3158,224
23 Apr 2024165.70167.30164.51166.78166.7869,357
22 Apr 2024163.70166.20163.40166.20166.2041,242
19 Apr 2024162.65164.12162.00164.10164.1053,960
18 Apr 2024161.00163.70162.10163.55163.5559,004
17 Apr 2024163.10164.40160.40163.22163.2289,208
16 Apr 2024162.85165.50163.19164.64164.6432,535
15 Apr 2024161.60164.20160.33163.06163.0634,449
12 Apr 2024162.20163.50161.60162.10162.1055,982
11 Apr 2024164.45164.30161.90161.90161.9067,917
10 Apr 2024162.55165.30161.40164.90164.90149,003
09 Apr 2024161.15162.70160.20162.00162.0019,445
08 Apr 2024161.65162.30160.50161.51161.51442,897
05 Apr 2024161.50162.60159.40161.38161.3851,850
04 Apr 2024161.85161.50160.00160.26160.2628,050
03 Apr 2024164.75161.70156.30160.52160.52111,446
02 Apr 2024159.25159.40155.70157.60157.601,421,971
28 Mar 2024------
27 Mar 2024158.50158.10157.10157.20157.2023,660
26 Mar 2024160.00158.80157.70157.70157.7052,432
25 Mar 2024156.70158.90156.00158.90158.90503,688
22 Mar 2024159.00159.00155.48157.70157.7068,762
21 Mar 2024159.10165.60158.50159.30159.3065,976
21 Mar 20248.75 Dividend
20 Mar 2024166.85168.90165.60166.60157.8542,972
19 Mar 2024168.90168.80166.80166.90158.1325,310
18 Mar 2024167.80168.00166.70167.69158.892,219,806
15 Mar 2024172.05172.10167.98167.99159.1622,921
14 Mar 2024173.30173.60170.48170.82161.85250,031
13 Mar 2024172.85174.20172.20172.79163.7149,932
12 Mar 2024170.10172.70170.60171.31162.3218,404
11 Mar 2024168.20170.50168.20169.63160.7245,818
08 Mar 2024169.15170.40168.10168.92160.0423,091
07 Mar 2024167.85169.50168.00168.42159.5737,160
06 Mar 2024168.70169.00167.10167.71158.91872,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...