UK markets closed

NEXT Biometrics Group ASA (0QWK.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
8.82+0.22 (+2.56%)
At close: 04:49PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 2024------
10 Apr 20248.828.828.828.828.822,850
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 20248.608.608.608.608.603,447
03 Apr 20248.928.928.908.908.90726
02 Apr 20248.928.928.928.928.92597
28 Mar 2024------
27 Mar 20249.009.009.009.009.001,767
26 Mar 2024------
25 Mar 2024------
22 Mar 20248.328.328.328.328.32390
21 Mar 2024------
20 Mar 2024------
19 Mar 20248.188.188.188.188.1810,307
18 Mar 20248.208.208.208.208.202
15 Mar 2024------
14 Mar 20248.208.208.208.208.20784
13 Mar 2024------
12 Mar 2024------
11 Mar 20248.368.368.348.348.342,874
08 Mar 20248.368.368.368.368.36125
07 Mar 20248.268.268.268.268.2688
06 Mar 20248.488.488.488.488.481,834
05 Mar 2024------
04 Mar 2024------
01 Mar 20248.408.508.408.508.504,613
29 Feb 20248.448.448.448.448.44122
28 Feb 2024------
27 Feb 2024------
26 Feb 20248.528.528.448.448.443,491
23 Feb 20248.408.408.408.408.401,386
22 Feb 2024------
21 Feb 20248.388.388.388.388.3819
20 Feb 20248.408.408.408.408.4032,497
19 Feb 20248.408.408.408.408.403,647
16 Feb 20248.408.408.408.408.4019,947
15 Feb 20247.987.987.987.987.9815,258
14 Feb 20248.008.008.008.008.00508
13 Feb 20248.108.108.108.108.10568
12 Feb 20248.128.128.128.128.12788
09 Feb 20248.108.108.108.108.10600
08 Feb 20248.108.108.108.108.10177
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 20248.248.248.248.248.2492
22 Jan 20248.008.008.008.008.0034
19 Jan 2024------
18 Jan 20248.008.007.967.967.967,696
17 Jan 20247.907.907.907.907.902,421
16 Jan 20248.008.008.008.008.002,673
15 Jan 20247.987.987.947.967.9644,348
12 Jan 20248.008.008.008.008.00220
11 Jan 20248.268.268.268.268.263,036
10 Jan 20248.008.008.008.008.002,235
09 Jan 20248.108.108.108.108.10828
08 Jan 20247.828.207.828.208.202,633
05 Jan 20247.287.887.287.887.883,038
04 Jan 20247.047.047.047.047.041,046
03 Jan 20247.087.087.087.087.081,041
02 Jan 20246.967.006.947.007.005,313
29 Dec 20236.806.986.806.846.8414,409
28 Dec 2023------
27 Dec 2023------
22 Dec 20236.626.626.506.546.5411,361
21 Dec 20236.526.526.526.526.521,219
20 Dec 20236.466.466.466.466.46250
19 Dec 20236.486.486.486.486.481,293
18 Dec 20236.466.466.406.466.463,209
15 Dec 20236.446.506.446.506.508,070
14 Dec 20236.526.526.326.446.4411,427
13 Dec 2023------
12 Dec 20236.486.586.486.586.5810,479
11 Dec 20236.526.646.466.646.646,694
08 Dec 20236.446.486.446.486.4813,656
07 Dec 2023------
06 Dec 20236.566.566.566.566.561,330
05 Dec 20236.526.586.526.586.585,456
04 Dec 20236.646.646.646.646.641,642
01 Dec 20236.606.606.606.606.601,744
30 Nov 20236.346.486.346.486.487,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...