Yahoo

Mail

UK markets open in 4 hours 59 minutes

NIKKEI 225
36,924.34
-1,155.36(-3.03%)
HANG SENG
16,109.30
-276.57(-1.69%)
CRUDE OIL
85.15
+2.42(+2.93%)
GOLD FUTURES
2,424.10
+26.10(+1.09%)
DOW
37,775.38
+22.07(+0.06%)
Bitcoin GBP
49,220.20
-475.49(-0.96%)

Money

Best mortgage deals of the week

As possibility of multiple interest rate cuts dwindle here's what banks and building societies are offering

TGS-NOPEC Geophysical Company ASA (TGSGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.50

-0.99

(-7.93%)

At close: 02:43PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	12.43	12.43	11.50	11.50	11.50	3,800
17 Apr 2024	12.39	12.49	11.76	12.49	12.49	2,300
16 Apr 2024	11.80	12.58	11.80	12.58	12.58	3,500
15 Apr 2024	12.72	12.75	12.05	12.75	12.75	2,500
12 Apr 2024	12.89	12.89	12.05	12.05	12.05	2,700
11 Apr 2024	12.41	12.55	12.13	12.13	12.13	8,300
10 Apr 2024	12.22	12.25	11.77	11.77	11.77	1,700
09 Apr 2024	12.28	12.28	12.07	12.07	12.07	5,100
08 Apr 2024	11.30	11.46	11.25	11.46	11.46	4,200
05 Apr 2024	11.23	11.60	11.11	11.60	11.60	6,000
04 Apr 2024	11.39	11.61	11.30	11.30	11.30	2,800
03 Apr 2024	11.22	11.33	11.07	11.24	11.24	2,100
02 Apr 2024	11.38	11.52	11.20	11.52	11.52	137,100
01 Apr 2024	11.10	11.65	11.00	11.40	11.40	4,900
28 Mar 2024	10.82	11.58	10.82	11.00	11.00	4,000
27 Mar 2024	10.61	11.10	10.61	10.81	10.81	2,300
26 Mar 2024	11.27	11.29	10.79	11.12	11.12	258,300
25 Mar 2024	10.69	11.38	10.68	11.32	11.32	8,500
22 Mar 2024	10.64	10.91	10.35	10.60	10.60	2,000
21 Mar 2024	10.51	10.87	10.45	10.87	10.87	2,000
20 Mar 2024	10.17	10.76	10.15	10.76	10.76	6,300
19 Mar 2024	10.13	10.58	10.13	10.53	10.53	2,900
18 Mar 2024	10.40	10.70	10.29	10.70	10.70	2,300
15 Mar 2024	10.55	10.55	10.22	10.22	10.22	3,100
14 Mar 2024	9.99	10.21	9.99	10.05	10.05	2,800
13 Mar 2024	10.43	10.44	10.30	10.30	10.30	4,000
12 Mar 2024	10.35	10.45	10.10	10.30	10.30	3,600
11 Mar 2024	9.85	10.42	9.85	10.22	10.22	8,600
08 Mar 2024	10.06	10.66	10.06	10.54	10.54	2,500
07 Mar 2024	10.43	10.83	10.18	10.75	10.75	731,100
06 Mar 2024	10.48	10.54	10.33	10.50	10.50	488,900
05 Mar 2024	10.02	10.19	9.60	10.16	10.16	29,800
04 Mar 2024	9.76	10.30	9.68	10.30	10.30	1,900
01 Mar 2024	9.85	10.45	9.74	9.75	9.75	1,500
29 Feb 2024	9.99	10.06	9.69	9.75	9.75	5,500
28 Feb 2024	9.57	9.96	9.30	9.30	9.30	3,800
27 Feb 2024	9.94	9.94	9.94	9.94	9.94	600
26 Feb 2024	9.53	9.86	9.20	9.86	9.86	4,900
23 Feb 2024	9.15	9.66	9.01	9.01	9.01	3,000
23 Feb 2024	0.14 Dividend
22 Feb 2024	9.62	9.65	9.36	9.52	9.38	4,000
21 Feb 2024	9.74	9.86	9.58	9.86	9.71	5,300
20 Feb 2024	9.76	10.05	9.57	10.05	9.90	3,400
16 Feb 2024	9.85	10.26	9.85	9.86	9.71	3,500
15 Feb 2024	9.26	9.62	9.26	9.62	9.48	1,500
14 Feb 2024	9.26	9.49	9.15	9.15	9.02	3,900
13 Feb 2024	9.41	9.79	9.31	9.33	9.19	3,600
12 Feb 2024	9.87	9.90	9.51	9.90	9.75	3,400
09 Feb 2024	9.23	9.51	8.96	8.98	8.85	5,500
08 Feb 2024	9.23	9.56	9.10	9.56	9.42	99,200
07 Feb 2024	9.32	9.48	9.10	9.30	9.16	383,400
06 Feb 2024	9.34	9.52	9.15	9.52	9.38	17,500
05 Feb 2024	9.36	9.44	9.04	9.05	8.92	14,100
02 Feb 2024	9.27	9.74	9.27	9.67	9.53	2,400
01 Feb 2024	9.52	10.13	9.51	9.65	9.51	1,500
31 Jan 2024	9.79	10.29	9.78	9.78	9.64	1,900
30 Jan 2024	9.80	10.08	9.59	10.08	9.93	1,200
29 Jan 2024	10.28	10.39	10.28	10.39	10.24	500
26 Jan 2024	10.28	10.64	10.06	10.06	9.91	1,300
25 Jan 2024	10.04	10.70	9.96	9.96	9.81	2,600
24 Jan 2024	9.97	10.45	9.97	9.97	9.82	1,700
23 Jan 2024	9.75	9.93	9.72	9.93	9.78	900
22 Jan 2024	9.80	10.11	9.79	9.80	9.66	3,800
19 Jan 2024	10.00	10.17	9.71	9.82	9.68	13,500
18 Jan 2024	10.32	10.62	10.00	10.62	10.46	6,400
17 Jan 2024	10.29	10.39	10.03	10.39	10.24	1,800
16 Jan 2024	10.60	10.99	10.29	10.43	10.28	5,000
12 Jan 2024	10.65	11.23	10.50	11.23	11.06	4,700
11 Jan 2024	10.93	11.29	10.60	10.60	10.44	4,800
10 Jan 2024	10.73	10.97	10.60	10.97	10.81	3,900
09 Jan 2024	11.00	11.00	10.67	10.89	10.73	13,300
08 Jan 2024	12.27	12.98	12.27	12.98	12.79	1,500
05 Jan 2024	12.78	12.78	12.39	12.39	12.21	10,900
04 Jan 2024	12.81	13.49	12.78	12.78	12.59	2,800
03 Jan 2024	13.26	13.47	12.63	13.47	13.27	1,500
02 Jan 2024	13.27	13.55	12.74	13.55	13.35	10,600
29 Dec 2023	13.45	13.65	13.45	13.65	13.45	500
28 Dec 2023	13.35	13.71	13.07	13.07	12.88	1,600
27 Dec 2023	13.56	13.87	13.40	13.87	13.67	1,000
26 Dec 2023	12.82	13.54	12.82	13.54	13.34	800
22 Dec 2023	13.30	13.61	13.07	13.61	13.41	87,700
21 Dec 2023	12.57	13.49	12.57	13.23	13.04	180,000
20 Dec 2023	13.25	13.30	11.99	11.99	11.81	2,500
19 Dec 2023	13.07	13.07	12.58	12.80	12.61	1,244,800
18 Dec 2023	12.49	13.21	12.49	13.21	13.02	11,000
15 Dec 2023	10.42	10.42	10.42	10.42	10.27	-
14 Dec 2023	10.42	10.42	10.42	10.42	10.27	-
13 Dec 2023	10.42	10.42	10.42	10.42	10.27	-
12 Dec 2023	11.21	11.21	10.42	10.42	10.27	700
11 Dec 2023	11.21	11.21	11.21	11.21	11.05	-
08 Dec 2023	11.45	11.45	11.21	11.21	11.05	500
07 Dec 2023	11.50	11.50	11.50	11.50	11.33	500
06 Dec 2023	11.50	11.50	11.50	11.50	11.33	-
05 Dec 2023	11.50	11.50	11.50	11.50	11.33	900
04 Dec 2023	12.00	12.25	12.00	12.25	12.07	2,000
01 Dec 2023	12.70	12.70	12.70	12.70	12.51	-
30 Nov 2023	12.70	12.70	12.70	12.70	12.51	100
29 Nov 2023	12.70	12.70	12.70	12.70	12.51	-
28 Nov 2023	12.70	12.70	12.70	12.70	12.51	2,300
27 Nov 2023	12.93	12.93	12.93	12.93	12.74	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22536,924.34-1,155.36(-3.03%)

HANG SENG16,109.30-276.57(-1.69%)

CRUDE OIL85.15+2.42(+2.93%)

GOLD FUTURES2,424.10+26.10(+1.09%)

DOW37,775.38+22.07(+0.06%)

Bitcoin GBP49,220.20-475.49(-0.96%)

Best mortgage deals of the week

TGS-NOPEC Geophysical Company ASA (TGSGY)

NIKKEI 225
36,924.34
-1,155.36(-3.03%)

HANG SENG
16,109.30
-276.57(-1.69%)

CRUDE OIL
85.15
+2.42(+2.93%)

GOLD FUTURES
2,424.10
+26.10(+1.09%)

DOW
37,775.38
+22.07(+0.06%)

Bitcoin GBP
49,220.20
-475.49(-0.96%)