UK markets closed

Archer Limited (0RBA.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
1.0639+0.0239 (+2.30%)
At close: 05:48PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.06401.06401.06401.06401.0640253,011
25 Apr 20241.04601.04601.04601.04601.04605,692
24 Apr 20241.04001.04001.04001.04001.04003,982
23 Apr 20241.05001.05001.03801.05001.050056,419
22 Apr 20241.05201.05601.05201.05601.056015,800
19 Apr 20241.04341.04341.04341.04341.043415,549
18 Apr 20241.07201.08001.07201.07601.076035,528
17 Apr 20241.07941.07941.07941.07941.07943,362
16 Apr 20241.08001.08871.08001.08871.088729,177
15 Apr 20241.12201.12201.11581.12131.1213282,253
12 Apr 20241.17001.17001.16001.16221.162229,323
11 Apr 2024------
10 Apr 20241.09801.11551.09801.10701.1070235,112
09 Apr 20241.16201.16401.13401.13401.1340192,301
08 Apr 20241.14021.14021.14021.14021.14026,943
05 Apr 20241.16001.16001.16001.16001.16003,463
04 Apr 20241.16001.17601.13201.13201.13208,618
03 Apr 20241.12801.12801.12791.12791.12796,514
02 Apr 20241.15801.15801.11001.11001.110038,578
28 Mar 2024------
27 Mar 20241.12661.13001.10501.13001.130012,243
26 Mar 2024------
25 Mar 20241.07501.07501.07501.07501.07502,854
22 Mar 20241.04001.04151.04001.04151.041557,552
21 Mar 20241.04021.04021.04021.04021.04028,138
20 Mar 20241.04501.04501.04001.04001.04009,090
19 Mar 20241.04811.04811.04811.04811.04813,546
18 Mar 20241.07501.07851.07501.07851.078512,908
15 Mar 2024------
14 Mar 20241.15001.15001.14211.14211.1421340,794
13 Mar 20241.14001.14181.14001.14181.14186,649
12 Mar 20241.12001.12001.12001.12001.120011,823
11 Mar 20241.10501.10501.10501.10501.105049,036
08 Mar 20241.05001.05001.05001.05001.050025,688
07 Mar 20240.89000.89120.89000.89120.891225,017
06 Mar 20240.89200.89200.89200.89200.892014,400
05 Mar 20240.88600.88810.88600.88600.88603,880
04 Mar 20240.90980.90980.90980.90980.9098237,933
01 Mar 20240.89400.92000.89400.91200.9120215,403
29 Feb 20240.90250.90300.89200.90300.9030634,599
28 Feb 20240.93000.93000.92000.92500.9250307,060
27 Feb 20240.92000.92000.91920.91970.9197201,618
26 Feb 20240.91660.92480.91660.92480.9248205,626
23 Feb 20240.91640.91640.91640.91640.91648,638
22 Feb 20240.93800.93880.92400.93880.938818,012
21 Feb 20240.91000.91000.90780.90780.90787,143
20 Feb 20240.91200.91200.90610.90610.906130,420
19 Feb 20240.91680.91680.91680.91680.91683,367
16 Feb 20240.92000.92000.92000.92000.92002,446
15 Feb 20240.92510.92510.92510.92510.9251561
14 Feb 20240.93830.93830.93830.93830.9383478
13 Feb 20240.93000.93400.92200.93400.934052,415
12 Feb 2024------
09 Feb 20240.94040.94040.93610.93610.936142,824
08 Feb 20240.94680.94680.94680.94680.94682,684
07 Feb 2024------
06 Feb 20240.96600.96600.95450.96600.966021,391
05 Feb 20240.96180.96200.96180.96200.962013,873
02 Feb 2024------
01 Feb 2024------
31 Jan 20240.99801.00150.99800.99880.998855,288
30 Jan 20240.96530.98200.96530.98200.982033,143
29 Jan 20240.98000.98400.91000.98400.984096,250
26 Jan 20240.86200.86400.86000.86400.864020,767
25 Jan 20240.88800.88800.85500.85500.8550917,716
24 Jan 20240.82000.84960.82000.84000.8400691,265
23 Jan 20240.81000.81000.79580.81000.8100214,474
22 Jan 20240.77900.77900.77900.77900.779048,174
19 Jan 20240.77400.77730.77400.77560.7756160,206
18 Jan 20240.78000.78000.77200.77200.7720115,942
17 Jan 20240.77400.77400.77400.77400.7740160,957
16 Jan 20240.79000.79000.78190.78190.7819224,848
15 Jan 20240.79200.79200.79000.79120.791226,378
12 Jan 20240.80800.80800.80600.80600.806051,875
11 Jan 20240.79800.79950.79000.79950.799538,779
10 Jan 20240.81000.81000.79500.79500.7950199,731
09 Jan 20240.81800.82000.81000.81250.812541,967
08 Jan 2024------
05 Jan 20240.84000.84000.82400.82400.8240198,613
04 Jan 20240.83800.84000.83000.83000.830017,974
03 Jan 20240.82000.84260.82000.82600.826089,420
02 Jan 20240.85000.89200.84800.89200.8920183,519
29 Dec 20230.86800.88000.86600.87800.8780455,118
28 Dec 20230.86800.87200.86600.86700.8670409,762
27 Dec 20230.88400.88600.87000.87200.8720337,958
22 Dec 20230.85800.86400.85800.85800.85801,756
21 Dec 20230.86000.86200.86000.86200.8620213,354
20 Dec 20230.86400.86400.86400.86400.86402,712
19 Dec 20230.86600.86600.85400.85400.8540161,699
18 Dec 20230.85800.86000.85800.85940.859452,952
15 Dec 20230.84000.84800.84000.84800.848063,645
14 Dec 20230.83800.85000.83400.85000.8500302,754
13 Dec 20230.82800.82800.81000.81400.8140246,212
12 Dec 20230.83400.83600.83400.83400.834027,874
11 Dec 20230.86400.86400.84390.86000.8600317,068
08 Dec 20230.84000.84000.84000.84000.8400873
07 Dec 20230.82600.83600.82600.83490.834912,261
06 Dec 20230.83200.83200.82200.83000.8300200,785
05 Dec 20230.84000.84200.82000.82240.8224661,346
04 Dec 20230.83600.83600.82800.83130.8313142,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...