UK markets closed

BW Offshore Limited (0RKH.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
23.95-0.23 (-0.95%)
At close: 06:13PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202223.3423.9423.3223.9523.9555,144
23 Sept 202226.6225.9624.1624.1824.1826,821
22 Sept 202226.2926.3025.9526.0326.0332,421
21 Sept 202225.7626.7025.8826.0726.0743,398
20 Sept 202226.7427.2026.0026.3326.3353,273
16 Sept 202228.6728.1027.1227.2027.2096,854
15 Sept 202228.0828.3227.8427.7127.7139,845
14 Sept 202227.4028.4427.3828.1628.1639,820
13 Sept 202228.6128.3027.1027.6127.6125,475
12 Sept 202227.8028.0027.1027.9327.9322,350
09 Sept 202226.9926.9826.2626.7226.7217,027
08 Sept 202225.9026.2425.9426.1726.17146,198
07 Sept 202226.5426.7425.7826.2326.23185,024
06 Sept 202227.7127.5426.8226.9526.9517,780
05 Sept 202227.6528.1027.8828.0428.0441,505
02 Sept 202227.2627.6026.7627.4027.40103,850
01 Sept 202226.9927.5426.8226.9926.99117,154
31 Aug 202227.2027.2026.1926.9326.9361,283
31 Aug 20220.035 Dividend
30 Aug 202229.3729.2926.8127.2927.25117,333
26 Aug 202229.7330.2229.5130.0530.0178,942
25 Aug 202229.9030.6329.9230.5830.54114,359
24 Aug 202229.9030.4230.2930.1930.1515,160
23 Aug 202228.7530.2829.1430.0530.0130,862
22 Aug 202228.8029.1828.3428.3428.3024,605
19 Aug 202230.0129.6228.9428.9828.9433,214
18 Aug 202229.4929.6829.3829.4729.438,829
17 Aug 202228.9228.6828.3728.5128.4734,882
16 Aug 202228.3229.0428.5529.0429.006,872
15 Aug 202229.5129.4428.2628.3428.3027,256
12 Aug 202229.6030.1029.8029.6429.6017,494
11 Aug 202228.4129.5028.4629.1029.0613,843
10 Aug 202228.2228.3227.8428.1628.1251,346
09 Aug 202227.7328.3028.0628.0027.9638,432
08 Aug 202227.3827.9627.2627.7327.6958,933
05 Aug 202227.2027.7626.4227.6327.5945,611
04 Aug 202228.1427.5026.8426.8326.8081,901
03 Aug 202226.8927.7626.7627.5427.5053,253
02 Aug 202228.0027.0226.5826.8526.8252,494
01 Aug 202227.0127.4826.4626.6026.5745,121
29 Jul 202226.6427.4626.6826.9326.9027,447
28 Jul 202226.9527.2426.4826.5226.4954,377
27 Jul 202226.5226.6426.1026.4826.4524,994
26 Jul 202225.8426.7625.9626.1526.12157,357
25 Jul 202225.6825.6424.8825.2525.2227,931
22 Jul 202225.2125.8025.5025.5725.5440,298
21 Jul 202225.8425.3824.8825.0625.0324,750
20 Jul 202226.0126.2025.8025.9825.9563,088
19 Jul 202226.0126.1025.5825.9825.95145,611
18 Jul 202225.2726.0025.5225.9625.9339,293
15 Jul 202224.9425.0024.3024.9624.9319,724
14 Jul 202226.0125.4224.7024.9424.9133,298
13 Jul 202226.7425.9625.4825.4925.4624,129
12 Jul 202226.4426.2225.6425.6825.65110,058
11 Jul 202225.3526.7625.6426.4826.4525,867
08 Jul 202226.7026.7326.4826.5826.5526,584
07 Jul 202225.3126.4625.6826.3726.3449,733
06 Jul 202226.7825.4824.9624.9824.95171,300
05 Jul 202225.2927.0225.6625.6825.6544,844
04 Jul 202225.2527.0626.4026.9126.8827,042
01 Jul 202226.6826.9826.0026.2726.2474,697
30 Jun 202229.1427.7426.6626.8126.7876,136
29 Jun 202228.1028.9828.4928.4728.4317,383
28 Jun 202228.2828.6228.1628.7328.6995,519
27 Jun 202226.5827.8827.0827.3227.2869,641
24 Jun 202228.8627.5226.4626.7826.7552,839
23 Jun 202230.4028.5227.2627.5627.5266,337
22 Jun 202228.9628.8028.0428.1828.1435,814
21 Jun 202228.9029.6028.7229.0429.00105,757
20 Jun 202227.5028.5427.6428.2628.2236,957
17 Jun 202228.0828.6827.2828.2628.2288,124
16 Jun 202231.3629.0827.6027.8527.81114,673
15 Jun 202229.3930.1028.6630.0329.9994,076
14 Jun 202229.8829.9429.1029.5329.4946,382
13 Jun 202231.7931.6028.9829.3129.2756,033
10 Jun 202232.8632.8132.5432.3432.3060,967
09 Jun 202234.5434.7032.9833.1233.0898,434
08 Jun 202234.7435.1834.6634.7434.70102,626
08 Jun 20220.035 Dividend
08 Jun 20221:1 Stock split
07 Jun 202234.4635.1034.1634.6234.54109,812
06 Jun 202234.6834.6834.6834.6834.60-
01 Jun 202234.7435.1034.7434.6834.6075,156
31 May 202233.2335.1234.1635.1135.0398,166
30 May 202234.0934.2632.9633.0632.98408,509
27 May 202233.9234.1033.2433.4733.39330,471
26 May 202232.1032.1032.1032.1032.03-
25 May 202229.4932.6030.2232.1032.03298,633
24 May 202230.5029.9629.4229.7229.6528,033
23 May 202229.6230.3429.6029.9629.8976,220
20 May 202228.7329.6228.9229.1829.1178,921
19 May 202229.2928.8828.3628.6528.5844,662
18 May 202229.1029.4628.8629.0829.01238,220
17 May 202228.7128.7128.7128.7128.64-
16 May 202227.9528.7228.2628.7128.6441,577
13 May 202226.7827.8426.8027.5427.4839,393
12 May 202227.1127.1826.4826.4426.3875,011
11 May 202226.9127.2826.9427.2827.2226,730
10 May 202226.7226.4825.5826.2326.17194,367
09 May 202227.9327.8826.7926.6826.6222,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...