UK markets closed

Gjensidige Forsikring ASA (0OJC.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
198.10-1.28 (-0.64%)
At close: 06:18PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 2024167.75168.40166.90168.08159.2620,715
04 Mar 2024170.30170.70167.20168.80159.9376,834
01 Mar 2024168.30170.80168.10170.51161.56119,222
29 Feb 2024168.55169.60167.58167.69158.88102,910
28 Feb 2024170.25170.00168.60169.06160.1815,064
27 Feb 2024171.25171.60169.20169.20160.3115,661
26 Feb 2024171.75171.70170.10170.76161.8018,732
23 Feb 2024172.50172.73169.90171.09162.1020,494
22 Feb 2024173.50173.80171.88172.56163.508,293
21 Feb 2024171.40173.20171.20172.19163.158,525
20 Feb 2024171.55171.90170.54171.71162.6962,491
19 Feb 2024172.20172.70171.70172.02162.9928,502
16 Feb 2024171.95173.90171.50172.55163.4829,055
15 Feb 2024171.05171.41170.00170.51161.5534,426
14 Feb 2024169.90171.32170.00170.34161.3926,163
13 Feb 2024169.30170.00169.10169.18160.2910,437
12 Feb 2024168.00169.30168.30168.30159.4629,012
09 Feb 2024167.90168.50167.38167.98159.1611,646
08 Feb 2024168.30169.80167.49168.92160.0523,684
07 Feb 2024169.00170.60168.40169.28160.39244,648
06 Feb 2024172.00170.20169.28169.80160.8816,308
05 Feb 2024171.15172.20169.56169.72160.8063,860
02 Feb 2024168.80171.50168.30168.52159.6618,781
01 Feb 2024169.30169.70167.50168.40159.5674,138
31 Jan 2024169.50170.10168.72169.72160.8058,691
30 Jan 2024171.45172.20169.32169.58160.6756,186
29 Jan 2024170.65171.60167.80169.29160.4098,681
26 Jan 2024176.80174.10171.59173.46164.3525,932
25 Jan 2024171.60176.70169.40173.67164.5581,784
24 Jan 2024169.75179.00169.50170.67161.70136,771
23 Jan 2024180.45179.60178.80179.50170.0726,813
22 Jan 2024181.05181.20179.72180.70171.2113,333
19 Jan 2024180.00180.70178.30180.07170.6245,459
18 Jan 2024179.50178.70178.10178.34168.9815,853
17 Jan 2024178.70179.60175.00177.70168.3728,906
16 Jan 2024180.20180.60177.10180.20170.7419,046
15 Jan 2024181.10182.20180.50181.59172.0617,547
12 Jan 2024179.00181.50179.70180.40170.9314,534
11 Jan 2024180.90183.30179.40181.90172.3537,540
10 Jan 2024180.65182.80181.10182.23172.6623,726
09 Jan 2024183.50182.50180.90181.42171.8929,911
08 Jan 2024179.25182.60180.00181.81172.2737,495
05 Jan 2024183.20183.50181.80182.69173.0926,468
04 Jan 2024184.50184.60182.70183.60173.9619,884
03 Jan 2024184.80184.80184.10184.20174.5312,000
02 Jan 2024186.40187.60183.10186.10176.3353,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...