UK markets closed

Transocean Ltd. (0QOW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.67+0.07 (+1.21%)
At close: 04:54PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.565.675.515.675.675,469
18 Apr 20245.685.735.515.605.6020,557
17 Apr 20245.905.995.835.885.885,076
16 Apr 20246.006.025.845.945.9425,939
15 Apr 20246.206.226.056.076.0751,842
12 Apr 20246.336.416.206.226.2269,208
11 Apr 20246.456.456.186.266.26253,497
10 Apr 20246.266.436.266.406.4094,569
09 Apr 20246.566.626.356.356.3545,157
08 Apr 20246.866.866.456.606.6037,344
05 Apr 20246.476.646.456.596.59124,367
04 Apr 20246.636.756.546.566.5656,087
03 Apr 20246.686.846.686.726.7262,412
02 Apr 20246.576.646.346.616.6148,059
28 Mar 20246.346.406.286.296.2922,040
27 Mar 20246.056.266.046.256.2536,509
26 Mar 20246.256.296.086.176.1741,842
25 Mar 20246.006.336.006.226.2282,148
22 Mar 20246.066.065.955.975.972,941
21 Mar 20246.076.146.016.016.0115,070
20 Mar 20245.956.175.946.146.1419,294
19 Mar 20245.725.985.715.965.9620,575
18 Mar 20245.815.855.715.815.8117,620
15 Mar 20245.695.885.695.825.8213,288
14 Mar 20245.685.775.645.745.7439,886
13 Mar 20245.345.705.345.615.6112,665
12 Mar 20245.375.405.255.335.3313,531
11 Mar 20245.175.465.175.385.387,966
08 Mar 20245.205.245.155.205.208,593
07 Mar 20245.185.215.065.205.2011,241
06 Mar 20245.235.285.145.145.146,127
05 Mar 20245.025.185.025.135.135,122
04 Mar 20245.075.094.955.035.0314,055
01 Mar 20244.805.174.805.165.1633,878
29 Feb 20244.804.924.744.754.7527,347
28 Feb 20244.824.894.764.794.7937,197
27 Feb 20244.774.954.774.944.946,111
26 Feb 20244.664.744.644.684.682,947
23 Feb 20244.744.754.574.694.6910,592
22 Feb 20244.844.954.784.814.8143,024
21 Feb 20244.804.904.684.864.8639,826
20 Feb 20245.055.054.484.664.6655,993
19 Feb 2024------
16 Feb 20245.045.044.884.924.9237,223
15 Feb 20245.145.144.915.025.0235,927
14 Feb 20245.205.265.145.205.2010,933
13 Feb 20245.225.295.145.185.185,338
12 Feb 20245.245.375.205.335.337,994
09 Feb 20245.115.215.065.125.1226,751
08 Feb 20244.995.154.985.145.144,330
07 Feb 20245.125.124.944.954.9522,072
06 Feb 20245.025.134.995.075.0727,825
05 Feb 20245.095.114.915.015.01169,825
02 Feb 20245.315.355.165.165.1613,945
01 Feb 20245.515.585.375.455.457,585
31 Jan 20245.895.895.535.535.5314,378
30 Jan 20245.585.935.485.855.8532,350
29 Jan 20245.645.765.575.675.6724,099
26 Jan 20245.785.805.585.665.6612,472
25 Jan 20245.845.855.625.655.6586,980
24 Jan 20245.595.685.455.675.6730,858
23 Jan 20245.415.635.405.535.5383,247
22 Jan 20245.345.485.305.405.4012,402
19 Jan 20245.435.455.245.325.3294,403
18 Jan 20245.315.345.255.295.29102,168
17 Jan 20245.405.475.235.275.2768,746
16 Jan 20245.525.575.445.455.4521,455
15 Jan 2024------
12 Jan 20245.695.865.525.535.5314,750
11 Jan 20245.685.685.555.575.5719,936
10 Jan 20245.815.815.705.755.7510,877
09 Jan 20245.946.015.815.865.8684,780
08 Jan 20245.955.985.805.895.8920,512
05 Jan 20246.076.166.066.066.0639,309
04 Jan 20246.266.266.156.166.162,373
03 Jan 20246.206.326.186.326.3230,830
02 Jan 20246.426.436.256.256.2513,048
29 Dec 20236.456.496.346.396.3938,450
28 Dec 20236.556.576.466.496.498,949
27 Dec 20236.726.786.606.606.6050,025
22 Dec 20236.286.426.176.366.365,358
21 Dec 20236.126.256.116.236.2324,062
20 Dec 20236.276.356.266.296.298,861
19 Dec 20236.156.236.146.206.2021,393
18 Dec 20236.346.366.136.146.1419,124
15 Dec 20236.226.266.076.166.1638,768
14 Dec 20236.286.426.186.206.2028,877
13 Dec 20235.755.865.705.865.8612,356
12 Dec 20235.675.785.645.705.7082,463
11 Dec 20235.835.865.745.825.825,045
08 Dec 20235.725.935.715.845.8447,610
07 Dec 20235.805.805.555.665.6634,615
06 Dec 20236.176.205.865.955.9570,580
05 Dec 20236.366.366.266.286.2822,693
04 Dec 20236.546.556.246.346.3418,609
01 Dec 20236.336.536.326.536.5312,552
30 Nov 20236.326.486.186.226.2212,494
29 Nov 20236.346.346.226.306.3011,179
28 Nov 20236.376.456.316.336.3318,571
27 Nov 20236.476.506.346.346.3416,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...