Vow ASA (0QTW.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 09:21AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 24 Apr 2024 | 6.44 | 6.22 | 6.19 | 6.19 | 6.19 | 202 |
| 23 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 22 Apr 2024 | 6.16 | 6.12 | 6.12 | 6.12 | 6.12 | 190 |
| 19 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 18 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 17 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 16 Apr 2024 | 6.95 | 6.56 | 6.56 | 6.56 | 6.56 | 53 |
| 15 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 12 Apr 2024 | 6.85 | 6.87 | 6.70 | 6.70 | 6.70 | 106 |
| 11 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 10 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 09 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 08 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 Apr 2024 | 7.05 | 7.06 | 7.06 | 7.06 | 7.06 | 5,888 |
| 04 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 03 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 02 Apr 2024 | 5.38 | 5.45 | 5.45 | 5.45 | 5.45 | 37 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 26 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 25 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 21 Mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 20 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 19 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 18 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 15 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 14 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 13 Mar 2024 | 7.40 | 7.01 | 7.01 | 7.01 | 7.01 | 37 |
| 12 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 11 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 08 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 07 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 06 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 05 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 04 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 01 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 29 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 28 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 27 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 26 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 23 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 22 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 21 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 20 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 19 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 16 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 15 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 14 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 13 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 12 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 09 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 08 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 07 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 06 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 05 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 02 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 01 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 31 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 30 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 29 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 26 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 25 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 11.07 | 11.02 | 11.02 | 11.02 | 11.02 | 380 |
| 22 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 Jan 2024 | 10.71 | 10.98 | 10.64 | 10.98 | 10.98 | 47,038 |
| 18 Jan 2024 | 10.54 | 10.52 | 10.40 | 10.40 | 10.40 | 290 |
| 17 Jan 2024 | 11.15 | 10.62 | 10.62 | 10.62 | 10.62 | 2,453 |
| 16 Jan 2024 | 11.24 | 11.22 | 11.16 | 11.16 | 11.16 | 1,240 |
| 15 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 12 Jan 2024 | 11.85 | 11.72 | 11.40 | 11.72 | 11.72 | 1,651 |
| 11 Jan 2024 | 11.66 | 11.74 | 11.64 | 11.64 | 11.64 | 480 |
| 10 Jan 2024 | 11.57 | 11.80 | 11.80 | 11.80 | 11.80 | 5,334 |
| 09 Jan 2024 | 11.36 | 11.66 | 11.54 | 11.54 | 11.54 | 181 |
| 08 Jan 2024 | 12.04 | 11.86 | 11.82 | 11.82 | 11.82 | 402 |
| 05 Jan 2024 | 11.81 | 11.90 | 11.64 | 11.86 | 11.86 | 966 |
| 04 Jan 2024 | 11.70 | 11.74 | 11.74 | 11.74 | 11.74 | 4,518 |
| 03 Jan 2024 | 11.32 | 11.46 | 11.10 | 11.46 | 11.46 | 5,834 |
| 02 Jan 2024 | 11.55 | 11.58 | 11.58 | 11.58 | 11.58 | 12,449 |
| 29 Dec 2023 | 11.30 | 11.38 | 11.28 | 11.38 | 11.38 | 1,858 |
| 28 Dec 2023 | 11.22 | 11.52 | 11.08 | 11.32 | 11.32 | 7,358 |
| 27 Dec 2023 | 11.47 | 11.36 | 11.30 | 11.32 | 11.32 | 2,238 |
| 22 Dec 2023 | 11.34 | 11.30 | 11.30 | 11.30 | 11.30 | 140 |
| 21 Dec 2023 | 11.89 | 11.50 | 11.28 | 11.28 | 11.28 | 9,084 |
| 20 Dec 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 19 Dec 2023 | 11.11 | 11.88 | 11.46 | 11.56 | 11.56 | 4,751 |
| 18 Dec 2023 | 11.60 | 11.38 | 11.00 | 11.22 | 11.22 | 4,021 |
| 15 Dec 2023 | 11.89 | 11.64 | 11.64 | 11.64 | 11.64 | 1,000 |
| 14 Dec 2023 | 11.53 | 11.40 | 11.40 | 11.40 | 11.40 | 283 |
| 13 Dec 2023 | 11.72 | 11.46 | 11.32 | 11.40 | 11.40 | 2,226 |
| 12 Dec 2023 | 11.89 | 11.74 | 11.50 | 11.50 | 11.50 | 9,838 |
| 11 Dec 2023 | 12.71 | 12.10 | 12.10 | 12.10 | 12.10 | 4,100 |
| 08 Dec 2023 | 12.40 | 12.30 | 12.14 | 12.18 | 12.18 | 3,830 |
| 07 Dec 2023 | 12.80 | 12.48 | 12.34 | 12.48 | 12.48 | 854 |
| 06 Dec 2023 | 12.88 | 12.72 | 12.72 | 12.72 | 12.72 | 182 |
| 05 Dec 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 04 Dec 2023 | 12.69 | 13.00 | 12.98 | 13.00 | 13.00 | 1,207 |
| 01 Dec 2023 | 12.75 | 13.38 | 12.90 | 12.96 | 12.96 | 6,920 |
| *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.