UK markets closed

Wilh. Wilhelmsen Holding ASA (0P0T.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
374.00-17.00 (-4.35%)
At close: 04:49PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024375.50375.50374.00374.00374.0038
03 May 202410 Dividend
02 May 2024388.75391.00388.75391.00381.00203
01 May 2024------
30 Apr 2024385.00386.00385.00386.00376.13118
29 Apr 2024383.00383.00383.00383.00373.20201
26 Apr 2024383.50386.00381.47381.47371.71871
25 Apr 2024377.50382.50377.50378.00368.3331,284
24 Apr 2024383.00385.50381.47381.47371.71692
23 Apr 2024374.50379.00374.50378.00368.33447
22 Apr 2024368.50372.54368.50370.96361.48370
19 Apr 2024373.03373.03373.00373.00363.46219
18 Apr 2024369.00369.53369.00369.50360.05197
17 Apr 2024370.00370.00365.03365.03355.70168
16 Apr 2024370.00370.00363.00364.00354.691,432
15 Apr 2024373.03373.03373.00373.00363.46404
12 Apr 2024376.00376.03376.00376.00366.38743
11 Apr 2024371.00378.44371.00376.00366.38663
10 Apr 2024369.03370.88369.00369.00359.561,353
09 Apr 2024370.77373.00370.77373.00363.46222
08 Apr 2024372.00372.00370.50370.50361.02478
05 Apr 2024367.96368.00367.96368.00358.59196
04 Apr 2024372.50372.50371.50371.50362.00210
03 Apr 2024368.50372.50368.50372.00362.49155
02 Apr 2024369.00369.00360.00367.97358.561,839
28 Mar 2024------
27 Mar 2024352.00352.00349.00349.00340.07204
26 Mar 2024348.00354.00347.00353.90344.85732
25 Mar 2024361.00361.00351.97352.00343.00270
22 Mar 2024363.97363.97358.04358.04348.89274
21 Mar 2024363.97363.97363.97363.97354.66277
20 Mar 2024359.00359.00358.97358.97349.79413
19 Mar 2024356.47358.99356.47358.99349.811,882
18 Mar 2024358.00361.00356.97356.97347.84556
15 Mar 2024350.00357.00350.00356.97347.84999
14 Mar 2024346.97346.97346.97346.97338.0972
13 Mar 2024359.03359.03359.03359.03349.8558
12 Mar 2024356.00356.00356.00356.00346.9014
11 Mar 2024351.00353.51350.97353.51344.47351
08 Mar 2024350.00354.50350.00354.50345.4383
07 Mar 2024357.00357.50351.03351.03342.05582
06 Mar 2024355.03355.03355.00355.00345.9220
05 Mar 2024371.00371.00366.00368.57359.15806
04 Mar 2024371.50372.50370.00370.03360.571,736
01 Mar 2024371.00371.42370.97371.42361.92428
29 Feb 2024372.00372.96370.00372.96363.42396
28 Feb 2024370.50374.50369.50374.50364.92289
27 Feb 2024370.50372.70366.47366.50357.131,009
26 Feb 2024376.50376.50376.46376.46366.83852
23 Feb 2024369.00379.97369.00379.96370.24569
22 Feb 2024369.00371.55369.00371.55362.04386
21 Feb 2024372.50372.50371.97371.97362.4587
20 Feb 2024372.50377.54371.47371.99362.47920
19 Feb 2024379.00379.00369.00378.70369.01740
16 Feb 2024372.50372.50365.00365.00355.66763
15 Feb 2024374.50379.00374.50379.00369.31461
14 Feb 2024380.50383.50380.50381.00371.26340
13 Feb 2024388.50390.00388.47388.50378.56276
12 Feb 2024391.96392.00391.37392.00381.97383
09 Feb 2024384.00390.54384.00386.50376.62748
08 Feb 2024384.00395.04384.00395.00384.901,286
07 Feb 2024373.50376.53373.50376.53366.90904
06 Feb 2024372.00379.00366.76378.50368.821,440
05 Feb 2024366.50372.51366.00372.51362.99880
02 Feb 2024------
01 Feb 2024364.00364.00364.00364.00354.6911
31 Jan 2024368.00368.03368.00368.00358.59379
30 Jan 2024366.53366.53366.53366.53357.16255
29 Jan 2024364.50364.50357.50357.50348.36195
26 Jan 2024367.00370.00367.00367.00357.61897
25 Jan 2024370.00372.47370.00372.47362.9454
24 Jan 2024372.50372.50372.26372.26362.74119
23 Jan 2024375.00375.00375.00375.00365.411
22 Jan 2024374.03374.03374.03374.03364.47208
19 Jan 2024374.00375.00372.01372.01362.50802
18 Jan 2024373.50373.50371.50371.50362.00977
17 Jan 2024366.50371.00366.50370.50361.0239
16 Jan 2024372.97372.97372.97372.97363.4364
15 Jan 2024371.17371.17367.47367.47358.071,099
12 Jan 2024371.50371.50370.00370.00360.542,131
11 Jan 2024364.97364.97364.97364.97355.6313
10 Jan 2024367.50367.97367.00367.97358.56604
09 Jan 2024364.00364.00363.97363.97354.66618
08 Jan 2024365.00365.00357.50359.51350.32868
05 Jan 2024364.00369.03364.00369.00359.561,569
04 Jan 2024360.53360.53360.53360.53351.31120
03 Jan 2024356.00356.00356.00356.00346.90115
02 Jan 2024357.53357.53357.53357.53348.39122
29 Dec 2023364.53364.53364.53364.53355.21135
28 Dec 2023362.53362.53362.53362.53353.26132
27 Dec 2023359.00359.00355.03355.03345.95249
22 Dec 2023359.03359.03359.03359.03349.8573
21 Dec 2023356.00357.03356.00357.00347.87212
20 Dec 2023354.00356.53354.00356.53347.41110
19 Dec 2023354.53354.53354.53354.53345.4610
18 Dec 2023349.50350.03349.50350.00341.05545
15 Dec 2023345.03345.03345.03345.03336.2125
14 Dec 2023346.53346.53346.53346.53337.679
13 Dec 2023------
12 Dec 2023343.50347.00343.50347.00338.1323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...