UK markets closed

BW Offshore Limited (0RKH.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
26.83+0.19 (+0.71%)
At close: 06:15PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202326.4427.0026.2026.8326.8357,834
02 Feb 202326.6027.1026.4226.6426.6455,227
01 Feb 202326.7427.3626.8227.0927.0959,675
31 Jan 202326.4426.6826.1526.4626.4631,096
30 Jan 202326.8726.8826.5226.4826.4824,819
27 Jan 202326.8927.1226.8426.8926.8930,699
26 Jan 202326.7627.0826.4626.7626.7627,907
25 Jan 202326.9326.9326.5026.5626.5629,687
24 Jan 202327.3427.3427.0027.3427.3436,210
23 Jan 202326.9127.3627.1827.2427.2473,736
20 Jan 202327.0127.3426.9027.0127.0133,212
19 Jan 202326.5426.6826.2226.5426.5421,215
18 Jan 202326.7227.2026.3927.0727.0772,954
17 Jan 202326.7426.9626.0826.8726.8731,984
16 Jan 202325.7426.3626.0626.1526.1554,517
13 Jan 202325.3926.4026.1026.0726.0750,824
12 Jan 202325.3125.9025.6025.6825.6826,892
11 Jan 202324.9425.2725.0025.0425.0418,289
10 Jan 202325.4925.5224.8024.8424.84210,939
09 Jan 202325.2526.1225.6025.6025.60111,882
06 Jan 202325.1625.1824.7425.0025.0035,350
05 Jan 202324.9825.0224.3624.7324.7358,333
04 Jan 202326.1125.3224.0224.3624.3629,933
03 Jan 202325.9426.4625.2825.4525.45124,043
30 Dec 202224.8625.0024.6824.8624.8658,970
29 Dec 202224.6325.1424.3425.0225.0233,482
28 Dec 202225.4525.2824.7424.8824.8821,945
23 Dec 202224.6325.0224.7024.8824.8828,059
22 Dec 202225.1025.3224.6224.7324.7366,599
21 Dec 202224.3425.2424.9425.0025.0027,184
20 Dec 202224.1024.4823.8024.4124.4177,229
19 Dec 202224.1824.6624.2024.4124.4197,343
16 Dec 202224.8624.2723.7824.0624.0673,313
15 Dec 202225.0224.4224.0024.3824.3837,217
14 Dec 202225.0024.9024.4624.6324.6354,805
13 Dec 202224.8425.1824.7825.2125.2145,076
12 Dec 202224.8424.7024.3824.7124.7125,048
09 Dec 202225.4325.6224.8224.9224.9220,718
08 Dec 202225.3925.6825.2225.5725.5729,181
07 Dec 202225.6825.7625.2825.5525.5512,110
06 Dec 202225.6026.2025.4025.9625.96161,409
05 Dec 202225.9826.2025.6226.1126.1152,959
02 Dec 202224.9225.4425.0025.6025.6049,028
01 Dec 202225.2725.4024.9825.2725.2786,329
30 Nov 202225.1025.4825.2025.4325.4319,051
29 Nov 202224.8025.3024.8225.3725.3726,421
28 Nov 202224.7524.5424.1024.3624.3641,235
25 Nov 202225.3124.9824.7024.5724.5726,700
24 Nov 202225.9024.7824.5024.5524.5527,668
23 Nov 202225.4525.2624.7224.9224.92168,866
22 Nov 202225.2325.4624.8025.2525.2562,762
22 Nov 20220.035 Dividend
21 Nov 202225.7626.0924.8024.9224.8852,892
18 Nov 202228.2328.3626.1626.2626.2386,772
17 Nov 202226.9927.9227.1127.7727.7398,088
16 Nov 202226.6727.4526.7226.9726.94153,377
15 Nov 202226.7727.0526.1826.6726.6353,508
14 Nov 202226.9926.9326.6226.8126.77109,733
11 Nov 202227.6727.4027.0027.1727.1335,102
10 Nov 202226.8127.3426.4026.7226.6849,677
09 Nov 202227.5027.9227.4827.4627.42111,603
08 Nov 202228.3228.3627.9027.9327.89142,186
07 Nov 202226.6228.4028.0828.1028.0613,105
04 Nov 202226.8327.7627.5027.3227.2830,092
03 Nov 202226.6627.2226.7426.9926.9532,940
02 Nov 202227.2027.6026.7026.7826.7437,155
01 Nov 202226.7827.1627.0427.1327.0935,112
31 Oct 202226.7826.5425.7226.4026.3635,968
28 Oct 202226.1926.6026.2626.5826.5423,841
27 Oct 202225.4726.3826.1826.4426.4015,657
26 Oct 202224.8225.5425.2825.5725.5317,083
25 Oct 202225.0425.1424.6825.1625.1220,394
24 Oct 202225.0225.3424.9025.0224.98107,149
21 Oct 202225.9825.4224.8825.1225.08109,589
20 Oct 202224.9625.4224.8825.3125.27156,582
19 Oct 202224.7524.9824.5824.7524.7223,693
18 Oct 202225.4924.9024.4424.8824.8531,236
17 Oct 202224.9424.5624.1024.2824.2542,912
14 Oct 202225.1025.4023.9824.1024.07207,276
13 Oct 202224.6124.7624.2424.5724.5419,580
12 Oct 202224.9625.1424.1624.2824.2546,835
11 Oct 202226.2125.2224.6024.6924.6673,504
10 Oct 202226.7826.5726.1026.0526.0127,496
07 Oct 202226.0727.1226.2926.7626.7251,990
06 Oct 202225.1025.9625.4425.8025.7688,422
05 Oct 202224.3624.1323.3624.0223.9985,437
04 Oct 202224.3824.5823.7224.5324.5042,513
03 Oct 202223.0923.9223.3623.7323.708,549
30 Sept 202223.7123.5022.9023.1523.12108,991
29 Sept 202224.0023.3822.6022.7022.67131,010
28 Sept 202223.7323.6622.7623.5623.53116,699
27 Sept 202223.7124.2223.4024.0223.9942,430
26 Sept 202224.1423.9423.3223.9523.9255,144
23 Sept 202226.6225.9624.1624.1824.1526,821
22 Sept 202226.2926.3025.9526.0325.9932,421
21 Sept 202225.7626.7025.8826.0726.0343,398
20 Sept 202226.7427.2026.0026.3326.2953,273
16 Sept 202228.6728.1027.1227.2027.1696,854
15 Sept 202228.0828.3227.8427.7127.6739,845
14 Sept 202227.4028.4427.3828.1628.1239,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...