B2 Impact ASA (0RIT.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 03:48PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 35 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 156 |
| 24 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2,918 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | 4,994 |
| 19 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3,013 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4,460 |
| 16 Apr 2024 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | 1,471 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1 |
| 11 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 242 |
| 10 Apr 2024 | 8.16 | 8.29 | 8.16 | 8.29 | 8.29 | 11,473 |
| 09 Apr 2024 | 8.04 | 8.19 | 8.04 | 8.15 | 8.15 | 1,960 |
| 08 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 6,348 |
| 05 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 251 |
| 04 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 255 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 204 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 4,652 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,526 |
| 22 Mar 2024 | 7.75 | 7.78 | 7.75 | 7.75 | 7.75 | 5,214 |
| 21 Mar 2024 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | 6,353 |
| 20 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 17 |
| 19 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 898 |
| 18 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 235 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 629 |
| 13 Mar 2024 | 7.77 | 7.80 | 7.69 | 7.69 | 7.69 | 29,330 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8 |
| 01 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 5,785 |
| 29 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 887 |
| 28 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 10,616 |
| 27 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 12,500 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 8.01 | 8.01 | 7.86 | 7.88 | 7.88 | 7,198 |
| 22 Feb 2024 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 2,961 |
| 21 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 525 |
| 20 Feb 2024 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 1,539 |
| 19 Feb 2024 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | 9,536 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 4,105 |
| 14 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 503 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1 |
| 08 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 22 |
| 05 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 181 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4,948 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 7.60 | 7.60 | 7.49 | 7.59 | 7.59 | 4,450 |
| 18 Jan 2024 | 7.37 | 7.52 | 7.37 | 7.48 | 7.48 | 30,601 |
| 17 Jan 2024 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 15,000 |
| 16 Jan 2024 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 796 |
| 15 Jan 2024 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 1,786 |
| 12 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1,303 |
| 11 Jan 2024 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | 7,896 |
| 10 Jan 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 1,522 |
| 09 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 90 |
| 08 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 25,128 |
| 05 Jan 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 2,707 |
| 04 Jan 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 2,978 |
| 03 Jan 2024 | 7.27 | 7.37 | 7.27 | 7.37 | 7.37 | 10,154 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 7.22 | 7.38 | 7.22 | 7.35 | 7.35 | 9,570 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 100 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 124 |
| 20 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 102 |
| 19 Dec 2023 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | 1,628 |
| 18 Dec 2023 | 7.19 | 7.27 | 7.17 | 7.17 | 7.17 | 6,816 |
| 15 Dec 2023 | 7.16 | 7.20 | 7.12 | 7.16 | 7.16 | 19,647 |
| 14 Dec 2023 | 7.06 | 7.19 | 7.06 | 7.16 | 7.16 | 21,540 |
| 13 Dec 2023 | 6.87 | 6.87 | 6.76 | 6.76 | 6.76 | 11,040 |
| 12 Dec 2023 | 7.08 | 7.08 | 6.86 | 6.86 | 6.86 | 21,154 |
| 11 Dec 2023 | 7.18 | 7.18 | 7.05 | 7.07 | 7.07 | 9,979 |
| 08 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 59 |
| 07 Dec 2023 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 3,137 |
| 06 Dec 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 4,780 |
| *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.