Transocean Ltd. (0QOW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.85 | 5.92 | 5.72 | 5.84 | 5.84 | 10,251 |
| 25 Jul 2024 | 5.27 | 5.80 | 5.27 | 5.80 | 5.80 | 149,063 |
| 24 Jul 2024 | 5.50 | 5.50 | 5.38 | 5.41 | 5.41 | 17,305 |
| 23 Jul 2024 | 5.32 | 5.49 | 5.32 | 5.46 | 5.46 | 2,046 |
| 22 Jul 2024 | 5.27 | 5.41 | 5.26 | 5.41 | 5.41 | 1,302 |
| 19 Jul 2024 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 6,824 |
| 18 Jul 2024 | 5.54 | 5.65 | 5.48 | 5.49 | 5.49 | 3,617 |
| 17 Jul 2024 | 5.66 | 5.68 | 5.53 | 5.57 | 5.57 | 77,379 |
| 16 Jul 2024 | 5.55 | 5.62 | 5.39 | 5.61 | 5.61 | 35,865 |
| 15 Jul 2024 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 20,818 |
| 12 Jul 2024 | 5.25 | 5.35 | 5.23 | 5.33 | 5.33 | 14,929 |
| 11 Jul 2024 | 5.02 | 5.17 | 5.01 | 5.16 | 5.16 | 11,733 |
| 10 Jul 2024 | 4.99 | 5.03 | 4.95 | 4.97 | 4.97 | 6,167 |
| 09 Jul 2024 | 5.02 | 5.05 | 4.96 | 5.00 | 5.00 | 26,315 |
| 08 Jul 2024 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | 1,425 |
| 05 Jul 2024 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | 8,665 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 5.19 | 5.30 | 5.15 | 5.18 | 5.18 | 14,886 |
| 02 Jul 2024 | 5.11 | 5.18 | 5.05 | 5.09 | 5.09 | 21,571 |
| 01 Jul 2024 | 5.32 | 5.35 | 5.11 | 5.13 | 5.13 | 4,015 |
| 28 Jun 2024 | 5.39 | 5.40 | 5.26 | 5.29 | 5.29 | 6,388 |
| 27 Jun 2024 | 5.19 | 5.32 | 5.16 | 5.24 | 5.24 | 8,100 |
| 26 Jun 2024 | 5.08 | 5.12 | 5.03 | 5.07 | 5.07 | 13,979 |
| 25 Jun 2024 | 5.09 | 5.10 | 4.98 | 5.03 | 5.03 | 17,524 |
| 24 Jun 2024 | 5.19 | 5.36 | 5.18 | 5.22 | 5.22 | 19,323 |
| 21 Jun 2024 | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | 11,759 |
| 20 Jun 2024 | 5.30 | 5.31 | 5.12 | 5.14 | 5.14 | 26,070 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 5.23 | 5.38 | 5.21 | 5.28 | 5.28 | 8,040 |
| 17 Jun 2024 | 5.17 | 5.27 | 5.15 | 5.19 | 5.19 | 17,853 |
| 14 Jun 2024 | 5.39 | 5.39 | 5.16 | 5.19 | 5.19 | 19,583 |
| 13 Jun 2024 | 5.64 | 5.64 | 5.36 | 5.45 | 5.45 | 18,218 |
| 12 Jun 2024 | 5.79 | 5.79 | 5.63 | 5.75 | 5.75 | 6,629 |
| 11 Jun 2024 | 5.58 | 5.62 | 5.50 | 5.60 | 5.60 | 141,860 |
| 10 Jun 2024 | 5.50 | 5.76 | 5.43 | 5.68 | 5.68 | 30,216 |
| 07 Jun 2024 | 5.36 | 5.47 | 5.31 | 5.40 | 5.40 | 21,899 |
| 06 Jun 2024 | 5.42 | 5.49 | 5.38 | 5.49 | 5.49 | 10,818 |
| 05 Jun 2024 | 5.45 | 5.50 | 5.39 | 5.43 | 5.43 | 41,473 |
| 04 Jun 2024 | 5.75 | 5.75 | 5.37 | 5.45 | 5.45 | 51,216 |
| 03 Jun 2024 | 6.21 | 6.24 | 5.67 | 5.70 | 5.70 | 16,058 |
| 31 May 2024 | 5.93 | 6.20 | 5.93 | 6.20 | 6.20 | 9,753 |
| 30 May 2024 | 5.93 | 5.97 | 5.89 | 5.94 | 5.94 | 19,174 |
| 29 May 2024 | 6.14 | 6.14 | 5.91 | 5.98 | 5.98 | 20,931 |
| 28 May 2024 | 5.80 | 6.11 | 5.80 | 6.10 | 6.10 | 13,609 |
| 24 May 2024 | 5.86 | 5.88 | 5.80 | 5.81 | 5.81 | 3,275 |
| 23 May 2024 | 5.97 | 6.03 | 5.82 | 5.82 | 5.82 | 49,242 |
| 22 May 2024 | 6.12 | 6.18 | 5.91 | 5.93 | 5.93 | 12,194 |
| 21 May 2024 | 6.17 | 6.24 | 6.13 | 6.19 | 6.19 | 19,268 |
| 20 May 2024 | 6.22 | 6.37 | 6.17 | 6.21 | 6.21 | 66,177 |
| 17 May 2024 | 6.02 | 6.03 | 5.98 | 6.00 | 6.00 | 18,234 |
| 16 May 2024 | 6.13 | 6.13 | 5.98 | 6.02 | 6.02 | 1,829 |
| 15 May 2024 | 5.93 | 6.08 | 5.88 | 5.99 | 5.99 | 5,825 |
| 14 May 2024 | 5.82 | 5.99 | 5.82 | 5.94 | 5.94 | 4,391 |
| 13 May 2024 | 5.89 | 5.92 | 5.81 | 5.83 | 5.83 | 13,285 |
| 10 May 2024 | 5.93 | 6.06 | 5.70 | 5.70 | 5.70 | 7,387 |
| 09 May 2024 | 5.75 | 5.85 | 5.75 | 5.83 | 5.83 | 17,324 |
| 08 May 2024 | 5.67 | 5.82 | 5.65 | 5.82 | 5.82 | 9,332 |
| 07 May 2024 | 5.51 | 5.74 | 5.51 | 5.69 | 5.69 | 5,209 |
| 03 May 2024 | 5.53 | 5.59 | 5.43 | 5.55 | 5.55 | 2,400 |
| 02 May 2024 | 5.32 | 5.45 | 5.32 | 5.45 | 5.45 | 5,323 |
| 01 May 2024 | 5.18 | 5.26 | 5.10 | 5.17 | 5.17 | 82,203 |
| 30 Apr 2024 | 5.82 | 5.82 | 5.13 | 5.13 | 5.13 | 46,496 |
| 29 Apr 2024 | 5.90 | 5.92 | 5.81 | 5.83 | 5.83 | 1,478 |
| 26 Apr 2024 | 5.79 | 5.91 | 5.76 | 5.91 | 5.91 | 17,382 |
| 25 Apr 2024 | 5.72 | 5.79 | 5.68 | 5.72 | 5.72 | 7,881 |
| 24 Apr 2024 | 5.91 | 5.94 | 5.73 | 5.78 | 5.78 | 7,166 |
| 23 Apr 2024 | 5.79 | 5.99 | 5.79 | 5.93 | 5.93 | 22,031 |
| 22 Apr 2024 | 5.61 | 5.83 | 5.60 | 5.81 | 5.81 | 12,766 |
| 19 Apr 2024 | 5.56 | 5.67 | 5.51 | 5.67 | 5.67 | 5,469 |
| 18 Apr 2024 | 5.68 | 5.73 | 5.51 | 5.60 | 5.60 | 20,557 |
| 17 Apr 2024 | 5.90 | 5.99 | 5.83 | 5.88 | 5.88 | 5,076 |
| 16 Apr 2024 | 6.00 | 6.02 | 5.84 | 5.94 | 5.94 | 25,939 |
| 15 Apr 2024 | 6.20 | 6.22 | 6.05 | 6.07 | 6.07 | 51,842 |
| 12 Apr 2024 | 6.33 | 6.41 | 6.20 | 6.22 | 6.22 | 69,208 |
| 11 Apr 2024 | 6.45 | 6.45 | 6.18 | 6.26 | 6.26 | 253,497 |
| 10 Apr 2024 | 6.26 | 6.43 | 6.26 | 6.40 | 6.40 | 94,569 |
| 09 Apr 2024 | 6.56 | 6.62 | 6.35 | 6.35 | 6.35 | 45,157 |
| 08 Apr 2024 | 6.86 | 6.86 | 6.45 | 6.60 | 6.60 | 37,344 |
| 05 Apr 2024 | 6.47 | 6.64 | 6.45 | 6.59 | 6.59 | 124,367 |
| 04 Apr 2024 | 6.63 | 6.75 | 6.54 | 6.56 | 6.56 | 56,087 |
| 03 Apr 2024 | 6.68 | 6.84 | 6.68 | 6.72 | 6.72 | 62,412 |
| 02 Apr 2024 | 6.57 | 6.64 | 6.34 | 6.61 | 6.61 | 48,059 |
| 28 Mar 2024 | 6.34 | 6.40 | 6.28 | 6.29 | 6.29 | 22,040 |
| 27 Mar 2024 | 6.05 | 6.26 | 6.04 | 6.25 | 6.25 | 36,509 |
| 26 Mar 2024 | 6.25 | 6.29 | 6.08 | 6.17 | 6.17 | 41,842 |
| 25 Mar 2024 | 6.00 | 6.33 | 6.00 | 6.22 | 6.22 | 82,148 |
| 22 Mar 2024 | 6.06 | 6.06 | 5.95 | 5.97 | 5.97 | 2,941 |
| 21 Mar 2024 | 6.07 | 6.14 | 6.01 | 6.01 | 6.01 | 15,070 |
| 20 Mar 2024 | 5.95 | 6.17 | 5.94 | 6.14 | 6.14 | 19,294 |
| 19 Mar 2024 | 5.72 | 5.98 | 5.71 | 5.96 | 5.96 | 20,575 |
| 18 Mar 2024 | 5.81 | 5.85 | 5.71 | 5.81 | 5.81 | 17,620 |
| 15 Mar 2024 | 5.69 | 5.88 | 5.69 | 5.82 | 5.82 | 13,288 |
| 14 Mar 2024 | 5.68 | 5.77 | 5.64 | 5.74 | 5.74 | 39,886 |
| 13 Mar 2024 | 5.34 | 5.70 | 5.34 | 5.61 | 5.61 | 12,665 |
| 12 Mar 2024 | 5.37 | 5.40 | 5.25 | 5.33 | 5.33 | 13,531 |
| 11 Mar 2024 | 5.17 | 5.46 | 5.17 | 5.38 | 5.38 | 7,966 |
| 08 Mar 2024 | 5.20 | 5.24 | 5.15 | 5.20 | 5.20 | 8,593 |
| 07 Mar 2024 | 5.18 | 5.21 | 5.06 | 5.20 | 5.20 | 11,241 |
| 06 Mar 2024 | 5.23 | 5.28 | 5.14 | 5.14 | 5.14 | 6,127 |
| 05 Mar 2024 | 5.02 | 5.18 | 5.02 | 5.13 | 5.13 | 5,122 |
| *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.