UK markets closed

BW Offshore Limited (0RKH.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
31.42-0.05 (-0.16%)
At close: 05:32PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202431.4231.5031.2831.4231.42499
25 Jul 202431.4831.6031.6031.4831.48791
24 Jul 202431.7331.8531.6031.7331.733,714
23 Jul 202431.7731.7031.4531.3831.384,567
22 Jul 202431.6731.6031.1031.6731.676,934
19 Jul 202431.6331.7531.5431.6331.631,866
18 Jul 202430.7031.7031.5031.3831.382,727
17 Jul 202431.4831.7531.4031.4831.482,608
16 Jul 202431.5231.4531.4531.5231.52700
15 Jul 202431.1731.8031.3031.5831.582,907
12 Jul 202430.6030.6030.6030.6030.60-
11 Jul 202431.0230.9530.5530.6030.603,010
10 Jul 202430.9530.8030.5030.9030.902,231
09 Jul 202430.9030.9530.5030.8530.856,565
08 Jul 202431.1331.0530.9031.1331.134,206
05 Jul 202431.1731.3531.0531.1731.171,326
04 Jul 202431.1331.1530.9531.1331.133,404
03 Jul 202431.9231.9031.0030.9030.905,914
02 Jul 202431.3331.4031.3031.3331.331,380
01 Jul 202430.7531.0530.9030.7530.754,127
28 Jun 202429.7330.9530.4030.5030.502,420
27 Jun 202429.9230.7030.0030.6530.655,200
26 Jun 202429.6329.9029.5529.6329.635,922
25 Jun 202429.0829.4529.1529.3329.334,170
24 Jun 202428.8029.4529.1029.1729.172,981
21 Jun 202429.4229.2028.9029.0229.021,725
20 Jun 202429.3829.2529.2029.3329.33644
19 Jun 202429.3329.3529.3529.3329.33211
18 Jun 202429.0229.3529.2029.0229.021,904
17 Jun 202429.3329.1529.1529.3329.331,700
14 Jun 202429.4829.6029.3529.4829.484,593
13 Jun 202429.6729.7528.8529.6329.632,750
12 Jun 202429.2729.6629.5029.6729.67634
11 Jun 202430.0530.0529.6030.0530.0515,252
10 Jun 202430.0030.4029.9030.3030.304,935
07 Jun 202429.5830.0029.5529.9229.921,918
06 Jun 202429.8329.7029.6029.4829.485,682
05 Jun 202429.8329.7529.4529.8329.832,644
04 Jun 202430.7030.5029.8029.8329.831,154
03 Jun 202430.5531.2030.6231.0831.083,488
31 May 202430.0530.3030.1030.0030.0066,660
30 May 202429.9230.1029.7530.1030.102,720
29 May 202430.6030.1530.1530.2530.25601
28 May 202430.7530.8030.3530.4030.404,463
28 May 20240.0625 Dividend
24 May 202429.2728.9528.9528.8528.79385
23 May 202428.1528.5528.1528.5028.442,746
22 May 202428.9028.5528.4028.1528.092,100
21 May 202428.2528.6028.3528.6528.591,590
20 May 202427.7727.7727.7727.7727.71-
17 May 202427.7727.7727.7727.7727.71-
16 May 202427.6327.9027.8527.7727.716,399
15 May 202427.8328.2527.7527.7727.714,083
14 May 202427.8827.8827.8827.8827.81-
13 May 202427.4227.9027.5027.8827.812,642
10 May 202427.2727.7527.5027.5827.523,215
09 May 202427.5227.5227.5227.5227.47-
08 May 202427.5227.7027.4027.5227.479,477
07 May 202427.6727.6727.6727.6727.62-
03 May 202427.5827.4527.4027.6727.621,186
02 May 202428.1027.5027.2027.5827.523,790
01 May 202427.8827.8827.8827.8827.81-
30 Apr 202428.3028.4028.1527.8827.811,626
29 Apr 202428.3528.2028.0028.0027.94802
26 Apr 202427.4228.4027.6028.1028.0413,609
25 Apr 202426.9027.7526.9827.8827.8120,265
24 Apr 202428.1528.3527.7027.7327.6611,676
23 Apr 202428.1028.4028.0528.1028.0415,539
22 Apr 202428.1528.3528.0028.1528.0913,622
19 Apr 202427.5827.7527.5527.5827.525,171
18 Apr 202428.6027.6527.6527.6327.573,252
17 Apr 202427.5828.0027.8027.8827.8131,890
16 Apr 202427.6327.8027.5527.6327.576,216
15 Apr 202428.3528.3027.9828.0027.9412,919
12 Apr 202428.0028.5028.4028.4028.345,392
11 Apr 202428.0028.0527.7027.7327.6619,926
10 Apr 202427.8827.6227.2927.4827.425,148
09 Apr 202427.9228.3527.9528.2028.1461,309
08 Apr 202427.7328.2028.0028.0027.9426,479
05 Apr 202427.6328.6027.8028.0027.9437,138
04 Apr 202428.1528.4228.2028.1528.0914,113
03 Apr 202427.8828.1527.9528.2528.199,487
02 Apr 202427.1327.8527.7027.6727.6215,503
28 Mar 202426.8526.8526.8526.8526.79-
27 Mar 202426.3727.2826.9226.8526.7921,768
26 Mar 202426.8527.1026.8626.8526.7934,776
25 Mar 202426.5026.9626.6826.8726.8114,936
22 Mar 202426.4826.6426.3426.4826.4216,689
21 Mar 202425.5726.7226.4626.4626.4017,442
20 Mar 202426.0726.3625.9826.4226.3632,727
19 Mar 202426.2126.3025.9426.2126.1522,474
18 Mar 202425.8226.0025.7426.1726.1116,073
15 Mar 202426.0525.8225.7025.6625.60147,398
14 Mar 202425.8025.8825.7025.8025.7431,528
13 Mar 202425.7425.7425.4625.7425.6813,601
12 Mar 202426.3125.8725.6025.9425.8813,500
11 Mar 202426.1926.0625.8626.1926.1340,251
08 Mar 202426.0326.2225.9326.0926.0316,687
07 Mar 202425.6425.9825.7626.0125.953,746
06 Mar 202424.9425.6425.3025.6825.621,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...