UK markets open in 4 hours 22 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,440.84 +233.71 (+1.28%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,309.20 -0.40 (-0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,528.39 +2,014.30 (+4.43%)
SGD/NOK (SGDNOK=X)
CCY - CCY Delayed price. Currency in NOK
Add to watchlist
As of 03:34AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.1180 | 8.1180 | 8.1042 | 8.1120 | 8.1120 | - |
| 02 May 2024 | 8.1008 | 8.1595 | 8.1003 | 8.1023 | 8.1023 | - |
| 01 May 2024 | 8.1430 | 8.1571 | 8.1133 | 8.1429 | 8.1429 | - |
| 30 Apr 2024 | 8.0830 | 8.1285 | 8.0789 | 8.0832 | 8.0832 | - |
| 29 Apr 2024 | 8.0910 | 8.0998 | 8.0689 | 8.0936 | 8.0936 | - |
| 26 Apr 2024 | 8.0674 | 8.1139 | 8.0455 | 8.0660 | 8.0660 | - |
| 25 Apr 2024 | 8.0735 | 8.0935 | 8.0342 | 8.0705 | 8.0705 | - |
| 24 Apr 2024 | 8.0116 | 8.0840 | 8.0018 | 8.0143 | 8.0143 | - |
| 23 Apr 2024 | 8.0589 | 8.0840 | 8.0268 | 8.0615 | 8.0615 | - |
| 22 Apr 2024 | 8.0902 | 8.1109 | 8.0701 | 8.0891 | 8.0891 | - |
| 19 Apr 2024 | 8.1153 | 8.1259 | 8.0767 | 8.1163 | 8.1163 | - |
| 18 Apr 2024 | 8.0890 | 8.1122 | 8.0663 | 8.0906 | 8.0906 | - |
| 17 Apr 2024 | 8.0452 | 8.1025 | 8.0363 | 8.0453 | 8.0453 | - |
| 16 Apr 2024 | 8.0221 | 8.0628 | 8.0159 | 8.0216 | 8.0216 | - |
| 15 Apr 2024 | 7.9893 | 8.0527 | 7.9828 | 7.9893 | 7.9893 | - |
| 12 Apr 2024 | 7.9990 | 8.0241 | 7.9830 | 7.9998 | 7.9998 | - |
| 11 Apr 2024 | 8.0045 | 8.0342 | 7.9670 | 8.0042 | 8.0042 | - |
| 10 Apr 2024 | 7.9362 | 8.0131 | 7.9210 | 7.9362 | 7.9362 | - |
| 09 Apr 2024 | 7.9220 | 7.9416 | 7.9013 | 7.9228 | 7.9228 | - |
| 08 Apr 2024 | 7.9701 | 7.9802 | 7.9072 | 7.9647 | 7.9647 | - |
| 05 Apr 2024 | 7.9585 | 7.9855 | 7.9391 | 7.9589 | 7.9589 | - |
| 04 Apr 2024 | 7.9508 | 7.9553 | 7.9165 | 7.9510 | 7.9510 | - |
| 03 Apr 2024 | 8.0196 | 8.0274 | 7.9456 | 8.0195 | 8.0195 | - |
| 02 Apr 2024 | 8.1058 | 8.1106 | 8.0156 | 8.1074 | 8.1074 | - |
| 01 Apr 2024 | 8.0467 | 8.1115 | 8.0223 | 8.0487 | 8.0487 | - |
| 29 Mar 2024 | 8.0363 | 8.0697 | 8.0265 | 8.0362 | 8.0362 | - |
| 28 Mar 2024 | 8.0049 | 8.0382 | 7.9998 | 8.0062 | 8.0062 | - |
| 27 Mar 2024 | 7.9970 | 8.0126 | 7.9816 | 7.9959 | 7.9959 | - |
| 26 Mar 2024 | 7.9623 | 7.9920 | 7.9515 | 7.9592 | 7.9592 | - |
| 25 Mar 2024 | 7.9657 | 7.9836 | 7.9409 | 7.9690 | 7.9690 | - |
| 22 Mar 2024 | 7.9371 | 7.9862 | 7.9315 | 7.9347 | 7.9347 | - |
| 21 Mar 2024 | 7.8813 | 7.9490 | 7.8683 | 7.8812 | 7.8812 | - |
| 20 Mar 2024 | 7.9276 | 7.9556 | 7.9169 | 7.9282 | 7.9282 | - |
| 19 Mar 2024 | 7.9512 | 7.9739 | 7.9284 | 7.9518 | 7.9518 | - |
| 18 Mar 2024 | 7.9378 | 7.9524 | 7.9041 | 7.9378 | 7.9378 | - |
| 15 Mar 2024 | 7.9106 | 7.9338 | 7.9029 | 7.9089 | 7.9089 | - |
| 14 Mar 2024 | 7.8648 | 7.9110 | 7.8524 | 7.8610 | 7.8610 | - |
| 13 Mar 2024 | 7.8903 | 7.8970 | 7.8547 | 7.8907 | 7.8907 | - |
| 12 Mar 2024 | 7.8516 | 7.9134 | 7.8413 | 7.8513 | 7.8513 | - |
| 11 Mar 2024 | 7.8244 | 7.8793 | 7.8244 | 7.8304 | 7.8304 | - |
| 08 Mar 2024 | 7.8009 | 7.8216 | 7.7684 | 7.8029 | 7.8029 | - |
| 07 Mar 2024 | 7.8378 | 7.8502 | 7.8029 | 7.8375 | 7.8375 | - |
| 06 Mar 2024 | 7.8744 | 7.8841 | 7.8287 | 7.8741 | 7.8741 | - |
| 05 Mar 2024 | 7.8693 | 7.8886 | 7.8319 | 7.8687 | 7.8687 | - |
| 04 Mar 2024 | 7.8271 | 7.8635 | 7.8134 | 7.8223 | 7.8223 | - |
| 01 Mar 2024 | 7.8931 | 7.8958 | 7.8191 | 7.8924 | 7.8924 | - |
| 29 Feb 2024 | 7.8703 | 7.9001 | 7.8591 | 7.8697 | 7.8697 | - |
| 28 Feb 2024 | 7.8341 | 7.8824 | 7.8321 | 7.8377 | 7.8377 | - |
| 27 Feb 2024 | 7.8203 | 7.8498 | 7.8066 | 7.8205 | 7.8205 | - |
| 26 Feb 2024 | 7.8438 | 7.8523 | 7.8155 | 7.8390 | 7.8390 | - |
| 23 Feb 2024 | 7.8190 | 7.8477 | 7.8044 | 7.8157 | 7.8157 | - |
| 22 Feb 2024 | 7.7979 | 7.8264 | 7.7574 | 7.7972 | 7.7972 | - |
| 21 Feb 2024 | 7.8064 | 7.8291 | 7.7901 | 7.8056 | 7.8056 | - |
| 20 Feb 2024 | 7.7896 | 7.8065 | 7.7752 | 7.7942 | 7.7942 | - |
| 19 Feb 2024 | 7.8078 | 7.8176 | 7.7880 | 7.8018 | 7.8018 | - |
| 16 Feb 2024 | 7.8243 | 7.8508 | 7.7982 | 7.8232 | 7.8232 | - |
| 15 Feb 2024 | 7.8490 | 7.8609 | 7.8153 | 7.8458 | 7.8458 | - |
| 14 Feb 2024 | 7.9001 | 7.9081 | 7.8393 | 7.9019 | 7.9019 | - |
| 13 Feb 2024 | 7.8091 | 7.8966 | 7.7860 | 7.8073 | 7.8073 | - |
| 12 Feb 2024 | 7.8342 | 7.8413 | 7.8035 | 7.8355 | 7.8355 | - |
| 09 Feb 2024 | 7.8827 | 7.8973 | 7.8358 | 7.8791 | 7.8791 | - |
| 08 Feb 2024 | 7.8778 | 7.8906 | 7.8604 | 7.8745 | 7.8745 | - |
| 07 Feb 2024 | 7.8801 | 7.9037 | 7.8509 | 7.8806 | 7.8806 | - |
| 06 Feb 2024 | 7.9380 | 7.9551 | 7.8951 | 7.9368 | 7.9368 | - |
| 05 Feb 2024 | 7.9083 | 7.9508 | 7.8944 | 7.9073 | 7.9073 | - |
| 02 Feb 2024 | 7.8065 | 7.9207 | 7.7958 | 7.8033 | 7.8033 | - |
| 01 Feb 2024 | 7.8465 | 7.8748 | 7.7913 | 7.8464 | 7.8464 | - |
| 31 Jan 2024 | 7.7949 | 7.8323 | 7.7710 | 7.7951 | 7.7951 | - |
| 30 Jan 2024 | 7.7748 | 7.8210 | 7.7661 | 7.7752 | 7.7752 | - |
| 29 Jan 2024 | 7.7738 | 7.8082 | 7.7583 | 7.7738 | 7.7738 | - |
| 26 Jan 2024 | 7.7903 | 7.8156 | 7.7555 | 7.7891 | 7.7891 | - |
| 25 Jan 2024 | 7.8135 | 7.8206 | 7.7668 | 7.8161 | 7.8161 | - |
| 24 Jan 2024 | 7.8306 | 7.8377 | 7.8023 | 7.8332 | 7.8332 | - |
| 23 Jan 2024 | 7.8411 | 7.8557 | 7.8212 | 7.8401 | 7.8401 | - |
| 22 Jan 2024 | 7.8202 | 7.8421 | 7.8095 | 7.8243 | 7.8243 | - |
| 19 Jan 2024 | 7.8341 | 7.8461 | 7.7993 | 7.8350 | 7.8350 | - |
| 18 Jan 2024 | 7.8146 | 7.8468 | 7.7986 | 7.8140 | 7.8140 | - |
| 17 Jan 2024 | 7.7946 | 7.8422 | 7.7852 | 7.7914 | 7.7914 | - |
| 16 Jan 2024 | 7.7665 | 7.8114 | 7.7557 | 7.7659 | 7.7659 | - |
| 15 Jan 2024 | 7.7245 | 7.7702 | 7.7208 | 7.7246 | 7.7246 | - |
| 12 Jan 2024 | 7.7384 | 7.7485 | 7.7102 | 7.7391 | 7.7391 | - |
| 11 Jan 2024 | 7.7733 | 7.7925 | 7.7410 | 7.7690 | 7.7690 | - |
| 10 Jan 2024 | 7.7874 | 7.7889 | 7.7415 | 7.7878 | 7.7878 | - |
| 09 Jan 2024 | 7.8012 | 7.8182 | 7.7652 | 7.8009 | 7.8009 | - |
| 08 Jan 2024 | 7.7510 | 7.8236 | 7.7382 | 7.7509 | 7.7509 | - |
| 05 Jan 2024 | 7.7434 | 7.8024 | 7.7030 | 7.7427 | 7.7427 | - |
| 04 Jan 2024 | 7.7831 | 7.7899 | 7.7407 | 7.7814 | 7.7814 | - |
| 03 Jan 2024 | 7.8018 | 7.8328 | 7.7809 | 7.8007 | 7.8007 | - |
| 02 Jan 2024 | 7.7119 | 7.8000 | 7.6780 | 7.7113 | 7.7113 | - |
| 01 Jan 2024 | 7.7062 | 7.7105 | 7.6088 | 7.7065 | 7.7065 | - |
| 29 Dec 2023 | 7.7207 | 7.7400 | 7.6650 | 7.7213 | 7.7213 | - |
| 28 Dec 2023 | 7.6536 | 7.7257 | 7.6316 | 7.6530 | 7.6530 | - |
| 27 Dec 2023 | 7.6670 | 7.6970 | 7.6156 | 7.6671 | 7.6671 | - |
| 26 Dec 2023 | 7.6878 | 7.7598 | 7.6645 | 7.6753 | 7.6753 | - |
| 25 Dec 2023 | 7.6820 | 7.7277 | 7.6002 | 7.6735 | 7.6735 | - |
| 22 Dec 2023 | 7.7445 | 7.7635 | 7.6725 | 7.7454 | 7.7454 | - |
| 21 Dec 2023 | 7.7668 | 7.7854 | 7.7345 | 7.7670 | 7.7670 | - |
| 20 Dec 2023 | 7.7294 | 7.7660 | 7.7222 | 7.7259 | 7.7259 | - |
| 19 Dec 2023 | 7.8057 | 7.8105 | 7.7226 | 7.8060 | 7.8060 | - |
| 18 Dec 2023 | 7.8635 | 7.8688 | 7.7757 | 7.8633 | 7.8633 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.