UK markets closed

B2 Impact ASA (0RIT.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
9.030.00 (0.00%)
At close: 03:48PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
17 Apr 20248.418.418.418.418.414,460
16 Apr 20248.378.378.328.328.321,471
15 Apr 2024------
12 Apr 20248.438.438.438.438.431
11 Apr 20248.468.468.468.468.46242
10 Apr 20248.168.298.168.298.2911,473
09 Apr 20248.048.198.048.158.151,960
08 Apr 20248.068.068.068.068.066,348
05 Apr 20248.048.048.048.048.04251
04 Apr 20247.867.867.867.867.86255
03 Apr 2024------
02 Apr 20247.947.947.947.947.94204
28 Mar 2024------
27 Mar 20247.978.027.978.028.024,652
26 Mar 2024------
25 Mar 20247.857.857.857.857.851,526
22 Mar 20247.757.787.757.757.755,214
21 Mar 20247.647.717.647.717.716,353
20 Mar 20247.657.657.657.657.6517
19 Mar 20247.707.707.707.707.70898
18 Mar 20247.767.767.767.767.76235
15 Mar 2024------
14 Mar 20247.677.677.677.677.67629
13 Mar 20247.777.807.697.697.6929,330
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 20247.757.757.757.757.758
01 Mar 20247.767.767.767.767.765,785
29 Feb 20248.048.048.048.048.04887
28 Feb 20248.058.058.058.058.0510,616
27 Feb 20248.108.108.108.108.1012,500
26 Feb 2024------
23 Feb 20248.018.017.867.887.887,198
22 Feb 20248.098.108.098.108.102,961
21 Feb 20248.148.148.148.148.14525
20 Feb 20247.998.007.998.008.001,539
19 Feb 20247.987.997.987.997.999,536
16 Feb 2024------
15 Feb 20247.527.607.527.607.604,105
14 Feb 20247.817.817.817.817.81503
13 Feb 2024------
12 Feb 2024------
09 Feb 20247.497.497.497.497.491
08 Feb 20247.427.427.427.427.421
07 Feb 2024------
06 Feb 20247.577.577.577.577.5722
05 Feb 20247.607.607.607.607.60181
02 Feb 2024------
01 Feb 20247.497.497.497.497.494,948
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 20247.607.607.497.597.594,450
18 Jan 20247.377.527.377.487.4830,601
17 Jan 20247.117.167.117.167.1615,000
16 Jan 20247.167.167.157.157.15796
15 Jan 20247.297.327.297.327.321,786
12 Jan 20247.387.387.387.387.381,303
11 Jan 20247.297.297.157.157.157,896
10 Jan 20247.267.287.267.287.281,522
09 Jan 20247.297.297.297.297.2990
08 Jan 20247.287.287.287.287.2825,128
05 Jan 20247.347.347.307.307.302,707
04 Jan 20247.347.347.307.307.302,978
03 Jan 20247.277.377.277.377.3710,154
02 Jan 2024------
29 Dec 20237.227.387.227.357.359,570
28 Dec 2023------
27 Dec 20237.317.317.227.227.22100
22 Dec 2023------
21 Dec 20237.227.227.207.207.20124
20 Dec 20237.357.357.357.357.35102
19 Dec 20237.257.257.237.237.231,628
18 Dec 20237.197.277.177.177.176,816
15 Dec 20237.167.207.127.167.1619,647
14 Dec 20237.067.197.067.167.1621,540
13 Dec 20236.876.876.766.766.7611,040
12 Dec 20237.087.086.866.866.8621,154
11 Dec 20237.187.187.057.077.079,979
08 Dec 20237.097.097.097.097.0959
07 Dec 20236.996.996.986.986.983,137
06 Dec 20237.127.127.127.127.124,780
05 Dec 20237.387.387.277.277.2727,399
04 Dec 20237.277.277.247.247.248,694
01 Dec 20237.087.157.057.057.0525,684
30 Nov 20237.017.016.996.996.992,124
29 Nov 20236.796.796.796.796.7940
28 Nov 20236.686.736.676.686.6817,427
27 Nov 2023------
24 Nov 20236.996.996.916.916.912,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...