UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,204.72 -1,770.27 (-3.69%)
TORM plc (0RG4.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 05:53PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 239.20 | 239.60 | 235.00 | 239.30 | 239.30 | 626 |
| 30 Apr 2024 | 244.60 | 246.80 | 241.40 | 241.40 | 241.40 | 7,455 |
| 29 Apr 2024 | 241.60 | 245.00 | 239.40 | 243.15 | 243.15 | 6,824 |
| 26 Apr 2024 | 235.70 | 242.00 | 236.40 | 241.38 | 241.38 | 12,207 |
| 25 Apr 2024 | 234.30 | 235.60 | 232.56 | 232.56 | 232.56 | 4,737 |
| 24 Apr 2024 | 232.00 | 235.80 | 232.60 | 235.40 | 235.40 | 10,336 |
| 23 Apr 2024 | 228.60 | 232.81 | 227.00 | 229.62 | 229.62 | 113,258 |
| 22 Apr 2024 | 227.10 | 229.41 | 224.60 | 226.24 | 226.24 | 7,410 |
| 19 Apr 2024 | 226.90 | 228.60 | 223.60 | 224.71 | 224.71 | 68,698 |
| 18 Apr 2024 | 235.50 | 232.60 | 227.80 | 229.56 | 229.56 | 7,326 |
| 17 Apr 2024 | 229.40 | 236.40 | 232.80 | 234.01 | 234.01 | 241,970 |
| 16 Apr 2024 | 229.60 | 232.00 | 226.96 | 230.34 | 230.34 | 19,902 |
| 15 Apr 2024 | 239.50 | 236.00 | 228.60 | 230.28 | 230.28 | 38,259 |
| 15 Apr 2024 | 9.535395 Dividend | |||||
| 12 Apr 2024 | 248.40 | 254.20 | 243.20 | 250.80 | 241.26 | 18,727 |
| 11 Apr 2024 | 242.50 | 251.80 | 243.60 | 248.48 | 239.03 | 33,251 |
| 10 Apr 2024 | 240.40 | 242.60 | 235.80 | 238.86 | 229.78 | 22,125 |
| 09 Apr 2024 | 239.30 | 245.40 | 238.40 | 243.02 | 233.78 | 107,619 |
| 08 Apr 2024 | 242.90 | 240.80 | 236.20 | 239.00 | 229.91 | 10,295 |
| 05 Apr 2024 | 243.30 | 244.60 | 240.00 | 241.79 | 232.60 | 13,214 |
| 04 Apr 2024 | 249.80 | 249.40 | 243.20 | 249.20 | 239.73 | 15,374 |
| 03 Apr 2024 | 244.40 | 250.60 | 243.40 | 244.25 | 234.96 | 30,569 |
| 02 Apr 2024 | 236.60 | 243.70 | 234.20 | 242.34 | 233.13 | 14,320 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 231.70 | 235.00 | 232.60 | 233.21 | 224.34 | 11,627 |
| 26 Mar 2024 | 234.30 | 233.40 | 231.60 | 233.10 | 224.23 | 7,403 |
| 25 Mar 2024 | 235.30 | 236.60 | 233.60 | 234.75 | 225.83 | 7,578 |
| 22 Mar 2024 | 232.40 | 235.20 | 231.40 | 233.22 | 224.36 | 15,757 |
| 21 Mar 2024 | 229.00 | 233.60 | 226.60 | 227.21 | 218.57 | 4,945 |
| 20 Mar 2024 | 234.90 | 233.80 | 226.20 | 227.32 | 218.67 | 26,158 |
| 19 Mar 2024 | 234.50 | 237.80 | 233.40 | 234.40 | 225.49 | 18,236 |
| 18 Mar 2024 | 238.70 | 237.20 | 231.40 | 232.60 | 223.76 | 8,752 |
| 15 Mar 2024 | 239.30 | 241.60 | 238.00 | 238.57 | 229.50 | 4,404 |
| 14 Mar 2024 | 237.80 | 239.80 | 234.60 | 236.62 | 227.63 | 12,945 |
| 13 Mar 2024 | 231.30 | 238.00 | 232.60 | 236.02 | 227.05 | 36,726 |
| 12 Mar 2024 | 230.50 | 233.40 | 229.20 | 230.93 | 222.15 | 1,344 |
| 11 Mar 2024 | 228.40 | 230.20 | 228.00 | 229.22 | 220.51 | 10,041 |
| 08 Mar 2024 | 230.50 | 229.00 | 223.60 | 226.00 | 217.41 | 15,460 |
| 07 Mar 2024 | 233.60 | 242.60 | 230.20 | 234.80 | 225.87 | 17,930 |
| 06 Mar 2024 | 231.10 | 230.80 | 227.00 | 229.04 | 220.33 | 6,052 |
| 05 Mar 2024 | 228.00 | 230.00 | 226.20 | 227.89 | 219.22 | 8,061 |
| 04 Mar 2024 | 232.40 | 234.40 | 227.48 | 229.79 | 221.05 | 10,607 |
| 01 Mar 2024 | 234.50 | 236.60 | 228.00 | 230.96 | 222.18 | 15,941 |
| 29 Feb 2024 | 235.10 | 236.00 | 231.00 | 236.00 | 227.03 | 98,961 |
| 28 Feb 2024 | 233.60 | 240.00 | 234.11 | 234.11 | 225.21 | 63,265 |
| 27 Feb 2024 | 235.10 | 237.60 | 232.00 | 235.72 | 226.75 | 11,807 |
| 26 Feb 2024 | 229.20 | 234.60 | 228.60 | 232.95 | 224.09 | 10,017 |
| 23 Feb 2024 | 225.80 | 228.00 | 225.40 | 226.42 | 217.81 | 15,793 |
| 22 Feb 2024 | 232.40 | 232.80 | 224.40 | 229.26 | 220.54 | 29,253 |
| 21 Feb 2024 | 232.60 | 233.59 | 229.20 | 232.12 | 223.29 | 9,343 |
| 20 Feb 2024 | 240.00 | 238.60 | 232.40 | 234.20 | 225.30 | 2,799 |
| 19 Feb 2024 | 239.50 | 240.60 | 237.40 | 239.26 | 230.17 | 9,678 |
| 16 Feb 2024 | 238.50 | 241.00 | 235.80 | 240.62 | 231.48 | 37,485 |
| 15 Feb 2024 | 237.40 | 236.40 | 231.00 | 232.62 | 223.78 | 12,326 |
| 14 Feb 2024 | 237.40 | 242.02 | 236.60 | 240.72 | 231.57 | 126,914 |
| 13 Feb 2024 | 235.70 | 240.20 | 236.61 | 239.30 | 230.20 | 10,073 |
| 12 Feb 2024 | 231.70 | 235.60 | 231.20 | 233.05 | 224.19 | 12,479 |
| 09 Feb 2024 | 231.50 | 232.00 | 229.20 | 231.83 | 223.01 | 4,587 |
| 08 Feb 2024 | 233.60 | 233.63 | 227.00 | 233.63 | 224.75 | 104,224 |
| 07 Feb 2024 | 235.50 | 236.00 | 225.40 | 227.00 | 218.37 | 146,186 |
| 06 Feb 2024 | 241.80 | 241.80 | 234.20 | 237.02 | 228.01 | 5,516 |
| 05 Feb 2024 | 238.30 | 245.80 | 238.00 | 241.45 | 232.27 | 10,896 |
| 02 Feb 2024 | 244.80 | 241.60 | 237.80 | 240.80 | 231.64 | 7,079 |
| 01 Feb 2024 | 244.60 | 252.20 | 247.40 | 249.80 | 240.30 | 7,889 |
| 31 Jan 2024 | 250.70 | 251.60 | 240.80 | 250.00 | 240.50 | 23,832 |
| 30 Jan 2024 | 249.60 | 252.00 | 247.20 | 250.63 | 241.10 | 13,384 |
| 29 Jan 2024 | 248.60 | 255.40 | 248.80 | 254.23 | 244.56 | 21,711 |
| 26 Jan 2024 | 244.80 | 246.00 | 239.00 | 240.89 | 231.74 | 124,157 |
| 25 Jan 2024 | 250.10 | 253.00 | 244.60 | 246.34 | 236.98 | 37,023 |
| 24 Jan 2024 | 241.60 | 252.00 | 244.80 | 249.82 | 240.33 | 36,198 |
| 23 Jan 2024 | 241.60 | 242.40 | 236.40 | 238.99 | 229.90 | 24,248 |
| 22 Jan 2024 | 237.80 | 241.60 | 234.60 | 240.01 | 230.88 | 26,111 |
| 19 Jan 2024 | 238.10 | 239.60 | 235.80 | 237.94 | 228.89 | 30,011 |
| 18 Jan 2024 | 229.00 | 238.60 | 228.60 | 228.60 | 219.91 | 59,400 |
| 17 Jan 2024 | 222.10 | 228.20 | 222.20 | 227.36 | 218.71 | 35,485 |
| 16 Jan 2024 | 219.30 | 228.20 | 218.00 | 225.93 | 217.34 | 31,623 |
| 15 Jan 2024 | 223.50 | 225.00 | 219.40 | 221.22 | 212.81 | 14,869 |
| 12 Jan 2024 | 219.30 | 228.00 | 218.20 | 225.60 | 217.02 | 22,495 |
| 11 Jan 2024 | 221.60 | 220.00 | 213.60 | 215.47 | 207.27 | 16,511 |
| 10 Jan 2024 | 224.40 | 225.60 | 220.20 | 223.11 | 214.63 | 8,504 |
| 09 Jan 2024 | 223.10 | 227.60 | 221.60 | 224.18 | 215.66 | 39,747 |
| 08 Jan 2024 | 225.40 | 228.40 | 218.60 | 220.22 | 211.85 | 32,371 |
| 05 Jan 2024 | 221.80 | 227.80 | 220.80 | 224.30 | 215.77 | 39,707 |
| 04 Jan 2024 | 222.30 | 227.40 | 223.80 | 226.19 | 217.59 | 13,878 |
| 03 Jan 2024 | 211.70 | 220.00 | 211.40 | 219.57 | 211.22 | 13,199 |
| 02 Jan 2024 | 206.70 | 213.20 | 207.60 | 212.60 | 204.52 | 16,738 |
| 29 Dec 2023 | 203.05 | 204.80 | 201.60 | 203.00 | 195.28 | 15,542 |
| 28 Dec 2023 | 204.00 | 204.40 | 201.80 | 203.89 | 196.14 | 12,268 |
| 27 Dec 2023 | 211.10 | 207.80 | 200.80 | 204.67 | 196.89 | 24,584 |
| 22 Dec 2023 | 209.55 | 216.80 | 213.40 | 214.82 | 206.65 | 28,674 |
| 21 Dec 2023 | 204.25 | 209.20 | 205.80 | 208.00 | 200.09 | 19,858 |
| 20 Dec 2023 | 200.65 | 206.60 | 201.20 | 203.89 | 196.13 | 28,946 |
| 19 Dec 2023 | 197.00 | 199.00 | 193.70 | 198.26 | 190.72 | 26,699 |
| 18 Dec 2023 | 191.30 | 200.60 | 191.60 | 196.14 | 188.69 | 65,613 |
| 15 Dec 2023 | 184.50 | 187.60 | 184.90 | 187.40 | 180.28 | 27,204 |
| 14 Dec 2023 | 182.80 | 187.20 | 183.60 | 184.39 | 177.37 | 55,573 |
| 13 Dec 2023 | 183.05 | 184.00 | 180.40 | 181.11 | 174.22 | 59,779 |
| 12 Dec 2023 | 183.85 | 185.20 | 180.70 | 183.00 | 176.04 | 207,014 |
| 11 Dec 2023 | 186.50 | 187.80 | 184.40 | 184.50 | 177.49 | 12,277 |
| 08 Dec 2023 | 186.00 | 188.40 | 184.40 | 187.50 | 180.37 | 16,593 |
| *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.