UK markets open in 1 hour 25 minutes

BW Offshore Limited (0RKH.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
27.32+0.54 (+2.02%)
At close: 06:10PM BST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202226.5827.8827.0827.3227.3269,641
24 Jun 202228.8627.5226.4626.7826.7852,839
23 Jun 202230.4028.5227.2627.5627.5666,337
22 Jun 202228.9628.8028.0428.1828.1835,814
21 Jun 202228.9029.6028.7229.0429.04105,757
20 Jun 202227.5028.5427.6428.2628.2636,957
17 Jun 202228.0828.6827.2828.2628.2688,124
16 Jun 202231.3629.0827.6027.8527.85114,673
15 Jun 202229.3930.1028.6630.0330.0394,076
14 Jun 202229.8829.9429.1029.5329.5346,382
13 Jun 202231.7931.6028.9829.3129.3156,033
10 Jun 202232.8632.8132.5432.3432.3460,967
09 Jun 202234.5434.7032.9833.1233.1298,434
08 Jun 202234.7435.1834.6634.7434.74102,626
08 Jun 20220.035 Dividend
08 Jun 20221:1 Stock split
07 Jun 202234.4635.1034.1634.6234.58109,812
06 Jun 202234.6834.6834.6834.6834.64-
01 Jun 202234.7435.1034.7434.6834.6475,156
31 May 202233.2335.1234.1635.1135.0798,166
30 May 202234.0934.2632.9633.0633.03408,509
27 May 202233.9234.1033.2433.4733.44330,471
26 May 202232.1032.1032.1032.1032.07-
25 May 202229.4932.6030.2232.1032.07298,633
24 May 202230.5029.9629.4229.7229.6928,033
23 May 202229.6230.3429.6029.9629.9376,220
20 May 202228.7329.6228.9229.1829.1578,921
19 May 202229.2928.8828.3628.6528.6244,662
18 May 202229.1029.4628.8629.0829.05238,220
17 May 202228.7128.7128.7128.7128.68-
16 May 202227.9528.7228.2628.7128.6841,577
13 May 202226.7827.8426.8027.5427.5139,393
12 May 202227.1127.1826.4826.4426.4175,011
11 May 202226.9127.2826.9427.2827.2526,730
10 May 202226.7226.4825.5826.2326.20194,367
09 May 202227.9327.8826.7926.6826.6522,627
06 May 202227.8128.1627.8627.8527.8233,883
05 May 202228.9028.7228.3628.3828.3525,958
04 May 202227.2028.5827.5028.5128.48129,191
03 May 202226.5027.4426.8627.3427.3157,067
29 Apr 202227.3627.4827.2127.3627.3326,937
28 Apr 202226.4227.1826.6626.8126.7869,875
27 Apr 202226.2126.7225.9226.5026.47196,549
26 Apr 202227.0726.7225.9226.2926.2652,750
25 Apr 202228.0027.6226.6226.8326.8048,725
22 Apr 202228.7528.6228.1428.3028.27175,443
21 Apr 202229.4928.8828.6628.5928.5618,287
20 Apr 202229.1429.6228.8029.1229.09263,351
19 Apr 202227.4029.3828.8428.9828.95188,276
14 Apr 202228.4728.4728.4728.4728.44-
13 Apr 202228.4529.1028.3228.4728.4417,021
12 Apr 202228.3228.5427.7228.4728.4427,333
11 Apr 202229.2129.5227.8828.0628.0349,139
08 Apr 202228.6529.6128.6229.3529.3211,292
07 Apr 202228.5128.6628.1828.6528.6214,612
06 Apr 202228.4929.1028.5028.4728.4445,746
05 Apr 202230.5030.0628.8429.1629.1350,940
04 Apr 202230.7431.1230.2430.2930.2639,615
01 Apr 202229.0630.3628.7029.9829.9583,393
31 Mar 202228.9229.5228.9229.3329.3048,617
30 Mar 202228.6529.5628.9029.1029.0774,891
29 Mar 202228.3429.1028.3628.3028.2764,967
28 Mar 202228.4729.5028.2628.4528.42160,484
25 Mar 202228.4128.4227.8828.4928.4628,193
24 Mar 202228.5528.7828.4028.5528.5229,594
23 Mar 202228.0628.5628.2628.4528.4250,081
22 Mar 202228.0028.0227.5227.6727.6456,211
21 Mar 202226.4827.9826.7027.6327.6075,203
18 Mar 202226.0126.7626.2426.4026.3723,054
17 Mar 202225.7226.1425.6226.0726.0442,646
16 Mar 202224.8425.3224.3225.1225.09119,817
15 Mar 202224.5125.3424.3224.5524.5388,337
14 Mar 202226.0925.8025.0825.2925.2669,418
11 Mar 202226.1326.7625.7226.4026.3731,777
10 Mar 202227.5827.1226.2626.3526.3231,948
09 Mar 202230.2930.2027.4227.6527.6224,394
08 Mar 202228.6530.1028.4229.9429.9131,356
08 Mar 20220.035 Dividend
07 Mar 202229.7830.8028.3028.8228.7679,184
04 Mar 202228.2229.5228.3829.3329.2674,319
03 Mar 202229.7030.0629.0229.1829.1263,121
02 Mar 202228.6529.6028.5029.0829.0250,946
01 Mar 202228.7328.9428.1528.2228.1631,721
28 Feb 202226.3127.7027.1227.5427.4821,665
25 Feb 202226.7026.6625.8425.9025.84106,259
24 Feb 202225.9826.4426.0426.3726.3166,709
23 Feb 202227.5627.0226.7026.9326.8727,794
22 Feb 202226.3527.5226.7427.0727.0131,098
21 Feb 202226.2527.3426.6226.7826.7232,196
18 Feb 202228.2227.4826.8227.0727.0112,560
17 Feb 202228.0028.2827.5827.6727.6118,339
16 Feb 202227.2428.3827.5228.0027.94193,696
15 Feb 202227.9727.7627.0827.1327.0718,553
14 Feb 202228.3228.2227.8227.9127.8514,300
11 Feb 202228.1228.8827.9428.9028.8465,561
10 Feb 202227.9328.5027.8328.2828.2254,741
09 Feb 202228.8428.6027.6828.2428.1834,751
08 Feb 202228.6929.0227.8627.8527.798,298
07 Feb 202228.3628.9028.7228.6528.5970,717
04 Feb 202228.1828.9628.3028.4128.35138,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...