UK markets closed

BW Offshore Limited (0RKH.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
25.16-0.35 (-1.37%)
At close: 05:13PM BST
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202325.1025.2025.0625.1625.1610,998
21 Sept 202325.8225.6625.2425.5125.5110,998
20 Sept 202326.1925.9025.4825.4525.454,805
19 Sept 202325.4326.1225.7825.9825.98127,085
18 Sept 202325.1825.6625.1025.6225.6243,835
15 Sept 202325.4925.5625.0025.1225.1260,593
14 Sept 202325.5525.3224.9425.1425.1442,833
13 Sept 202325.3125.1024.9225.0225.028,157
12 Sept 202325.1025.1224.9225.1025.1012,229
11 Sept 202325.3525.5825.1825.3525.3518,588
08 Sept 202325.1825.6025.2625.4925.4922,613
07 Sept 202325.3925.7225.4225.3925.3916,271
06 Sept 202325.6025.6425.5425.5725.576,532
05 Sept 202325.7425.6625.1825.6825.6837,242
04 Sept 202324.9625.5625.3025.5525.5513,454
01 Sept 202324.5925.1424.4824.9224.9224,899
31 Aug 202324.3624.8824.2624.6924.6940,536
30 Aug 202324.9025.1224.1024.2424.24144,046
30 Aug 20230.035 Dividend
29 Aug 202324.9825.3724.7525.0224.99181,558
25 Aug 202328.5928.8928.5928.5928.5536,473
24 Aug 202328.7728.9328.5928.7728.732,050
23 Aug 202328.6128.9128.3328.4028.3675,731
22 Aug 202328.5728.7728.5728.8528.8111,443
21 Aug 202328.8029.2028.7628.8028.76102,762
18 Aug 202328.8428.7828.6028.7328.6914,200
17 Aug 202328.8429.1829.0029.1429.1080,691
16 Aug 202328.5929.1428.7229.0429.0013,359
15 Aug 202329.2129.1028.8028.8028.7628,139
14 Aug 202328.7529.3829.0029.1229.0819,638
11 Aug 202328.8029.0828.7628.8028.7630,919
10 Aug 202329.1629.3228.7828.7328.6910,976
09 Aug 202328.0429.1628.2828.9828.9456,036
08 Aug 202328.7328.2227.3627.4827.4472,252
07 Aug 202328.8828.9428.4028.4728.439,163
04 Aug 202328.2028.6028.4428.4928.457,658
03 Aug 202327.4228.1227.6827.9727.936,207
02 Aug 202328.2428.5627.7027.8327.7949,990
01 Aug 202327.4028.6427.9628.5728.5336,318
31 Jul 202326.8527.7027.0827.7127.6751,128
28 Jul 202327.0526.9426.5226.6626.62103,235
27 Jul 202326.7027.2426.6827.0527.0116,402
26 Jul 202326.3326.5226.2026.3326.2910,817
25 Jul 202326.3526.6026.3026.4026.3645,841
24 Jul 202326.1726.4026.3426.1726.133,407
21 Jul 202325.7426.4426.0626.2926.2515,746
20 Jul 202325.9426.2826.0826.2926.253,920
19 Jul 202325.9225.9825.8425.6625.6226,514
18 Jul 202325.5125.8825.5625.5725.537,821
17 Jul 202326.6625.7825.3825.4925.4526,472
14 Jul 202326.3526.0025.7625.8225.78144,632
13 Jul 202326.6226.5026.2826.3326.2911,650
12 Jul 202326.2926.9026.5426.4026.3613,107
11 Jul 202326.3526.6226.4026.6026.5658,022
10 Jul 202326.1526.6026.2026.5426.5061,921
07 Jul 202326.6626.4025.8826.3126.275,220
06 Jul 202326.0126.1325.8226.0526.0144,194
05 Jul 202326.8126.7426.0026.2526.2138,122
04 Jul 202326.5626.7426.3226.6426.6020,303
03 Jul 202325.9626.6626.2826.6226.58133,396
30 Jun 202326.2526.2025.8025.9225.88139,867
29 Jun 202325.4925.9825.7825.8225.78112,067
28 Jun 202325.0026.4225.6025.5325.4923,951
27 Jun 202325.1225.8825.5825.8025.7668,898
26 Jun 202325.0625.8625.0225.6425.6012,859
23 Jun 202325.4525.2225.0425.1225.085,365
22 Jun 202325.9225.8225.2025.3525.31119,501
21 Jun 202325.5525.9025.5425.8225.788,659
20 Jun 202325.4725.8625.6025.8025.7695,940
19 Jun 202326.1126.0225.6625.8025.7646,371
16 Jun 202326.0126.1025.8425.8425.8042,973
15 Jun 202326.2126.2025.7825.7625.7224,430
14 Jun 202325.6426.5626.1326.4226.38124,262
13 Jun 202326.0126.3625.8626.3126.2751,439
12 Jun 202326.7026.7826.1626.3326.2943,438
09 Jun 202327.1727.2826.8827.1727.1360,316
08 Jun 202326.7827.2426.7226.7626.7255,985
07 Jun 202326.5626.7426.1926.4426.4072,659
06 Jun 202326.3126.3025.5825.7025.6662,854
05 Jun 202326.7427.0526.1826.3726.3326,576
02 Jun 202325.8426.5325.9226.5626.5239,729
01 Jun 202325.3526.0225.7025.6425.6050,536
31 May 202325.3125.8025.1625.6625.6227,911
30 May 202325.6625.6225.2425.2525.21102,825
26 May 202326.1525.7025.2825.4525.4161,639
26 May 20230.035 Dividend
25 May 202326.5226.6925.7625.8325.7694,850
24 May 202327.3127.1025.6426.6426.56106,005
23 May 202327.0627.1926.8727.0626.9927,823
22 May 202327.2826.8326.5726.9226.8517,614
19 May 202326.3926.9826.4526.9026.8322,972
18 May 202326.5626.5626.5626.5626.49-
17 May 202326.8526.8526.8526.8526.78-
16 May 202326.8327.0226.8826.8526.7832,707
15 May 202326.7227.0826.5627.0727.0025,123
12 May 202327.2627.0026.5626.8726.8033,090
11 May 202326.7826.7426.3426.3526.2821,437
10 May 202327.3026.9426.5426.6826.616,470
09 May 202327.5027.1426.9027.2427.1739,397
05 May 202326.4427.2626.8027.0526.9827,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...