Oslo - Delayed Quote NOK
BlueNord ASA (BNOR.OL)
589.00
+3.00
+(0.51%)
At close: May 30 at 4:25:18 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 585.00 | 593.00 | 575.00 | 589.00 | 589.00 | 39,296 |
| May 28, 2025 | 584.00 | 591.00 | 582.00 | 586.00 | 586.00 | 11,673 |
| May 27, 2025 | 588.00 | 593.00 | 579.00 | 582.00 | 582.00 | 11,032 |
| May 26, 2025 | 592.00 | 593.00 | 582.00 | 587.00 | 587.00 | 11,681 |
| May 23, 2025 | 570.00 | 589.00 | 570.00 | 581.00 | 581.00 | 14,840 |
| May 22, 2025 | 579.00 | 579.00 | 570.00 | 570.00 | 570.00 | 16,353 |
| May 21, 2025 | 580.00 | 587.00 | 576.00 | 583.00 | 583.00 | 9,430 |
| May 20, 2025 | 583.00 | 588.00 | 577.00 | 578.00 | 578.00 | 15,344 |
| May 19, 2025 | 597.00 | 600.00 | 583.00 | 585.00 | 585.00 | 19,329 |
| May 16, 2025 | 599.00 | 605.00 | 592.00 | 601.00 | 601.00 | 22,438 |
| May 15, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 15,011 |
| May 14, 2025 | 594.00 | 610.00 | 588.00 | 600.00 | 600.00 | 34,715 |
| May 13, 2025 | 615.00 | 615.00 | 602.00 | 606.00 | 606.00 | 16,714 |
| May 12, 2025 | 608.00 | 618.00 | 607.00 | 613.00 | 613.00 | 21,360 |
| May 9, 2025 | 598.00 | 617.00 | 598.00 | 602.00 | 602.00 | 40,088 |
| May 8, 2025 | 587.00 | 597.00 | 583.00 | 592.00 | 592.00 | 15,517 |
| May 7, 2025 | 581.00 | 590.00 | 576.00 | 587.00 | 587.00 | 14,934 |
| May 6, 2025 | 579.00 | 588.00 | 576.00 | 580.00 | 580.00 | 12,469 |
| May 5, 2025 | 584.00 | 587.00 | 573.00 | 575.00 | 575.00 | 11,844 |
| May 2, 2025 | 601.00 | 608.00 | 586.00 | 595.00 | 595.00 | 17,925 |
| Apr 30, 2025 | 608.00 | 610.00 | 591.00 | 596.00 | 596.00 | 22,415 |
| Apr 29, 2025 | 609.00 | 609.00 | 599.00 | 607.00 | 607.00 | 12,030 |
| Apr 28, 2025 | 598.00 | 607.00 | 593.00 | 602.00 | 602.00 | 17,042 |
| Apr 25, 2025 | 576.00 | 593.00 | 576.00 | 590.00 | 590.00 | 15,727 |
| Apr 24, 2025 | 572.00 | 573.00 | 565.00 | 569.00 | 569.00 | 16,520 |
| Apr 23, 2025 | 570.00 | 574.00 | 564.00 | 572.00 | 572.00 | 85,389 |
| Apr 22, 2025 | 563.00 | 563.00 | 548.00 | 560.00 | 560.00 | 20,785 |
| Apr 16, 2025 | 568.00 | 570.00 | 563.00 | 563.00 | 563.00 | 28,758 |
| Apr 15, 2025 | 578.00 | 588.00 | 571.00 | 575.00 | 575.00 | 12,835 |
| Apr 14, 2025 | 585.00 | 585.00 | 573.00 | 575.00 | 575.00 | 17,229 |
| Apr 11, 2025 | 569.00 | 574.00 | 558.00 | 574.00 | 574.00 | 21,107 |
| Apr 10, 2025 | 579.00 | 586.00 | 560.00 | 565.00 | 565.00 | 46,498 |
| Apr 9, 2025 | 546.00 | 563.00 | 539.00 | 545.00 | 545.00 | 25,637 |
| Apr 8, 2025 | 572.00 | 578.00 | 549.00 | 573.00 | 573.00 | 46,767 |
| Apr 7, 2025 | 528.00 | 572.00 | 515.00 | 560.00 | 560.00 | 76,170 |
| Apr 4, 2025 | 600.00 | 601.00 | 559.00 | 559.00 | 559.00 | 63,282 |
| Apr 3, 2025 | 603.00 | 622.00 | 598.00 | 605.00 | 605.00 | 32,421 |
| Apr 2, 2025 | 632.00 | 632.00 | 609.00 | 618.00 | 618.00 | 58,517 |
| Apr 1, 2025 | 644.00 | 652.00 | 640.00 | 644.00 | 644.00 | 15,691 |
| Mar 31, 2025 | 641.00 | 643.00 | 630.00 | 639.00 | 639.00 | 17,299 |
| Mar 28, 2025 | 648.00 | 654.00 | 644.00 | 649.00 | 649.00 | 10,833 |
| Mar 27, 2025 | 651.00 | 656.00 | 641.00 | 655.00 | 655.00 | 19,461 |
| Mar 26, 2025 | 658.00 | 661.00 | 654.00 | 657.00 | 657.00 | 13,716 |
| Mar 25, 2025 | 651.00 | 662.00 | 647.00 | 651.00 | 651.00 | 21,575 |
| Mar 24, 2025 | 668.00 | 671.00 | 641.00 | 642.00 | 642.00 | 46,075 |
| Mar 21, 2025 | 696.00 | 697.00 | 664.00 | 664.00 | 664.00 | 680,849 |
| Mar 20, 2025 | 689.00 | 699.00 | 685.00 | 691.00 | 691.00 | 36,429 |
| Mar 19, 2025 | 682.00 | 687.00 | 671.00 | 684.00 | 684.00 | 14,163 |
| Mar 18, 2025 | 653.00 | 683.00 | 653.00 | 683.00 | 683.00 | 57,054 |
| Mar 17, 2025 | 623.00 | 654.00 | 623.00 | 649.00 | 649.00 | 52,884 |
| Mar 14, 2025 | 627.00 | 627.00 | 616.00 | 619.00 | 619.00 | 8,080 |
| Mar 13, 2025 | 614.00 | 628.00 | 612.00 | 622.00 | 622.00 | 16,862 |
| Mar 12, 2025 | 606.00 | 615.00 | 606.00 | 614.00 | 614.00 | 19,063 |
| Mar 11, 2025 | 603.00 | 613.00 | 585.00 | 607.00 | 607.00 | 41,622 |
| Mar 10, 2025 | 631.00 | 636.00 | 625.00 | 633.00 | 633.00 | 19,032 |
| Mar 7, 2025 | 605.00 | 632.00 | 603.00 | 629.00 | 629.00 | 33,201 |
| Mar 6, 2025 | 606.00 | 612.00 | 597.00 | 604.00 | 604.00 | 34,743 |
| Mar 5, 2025 | 639.00 | 641.00 | 604.00 | 607.00 | 607.00 | 44,155 |
| Mar 4, 2025 | 652.00 | 654.00 | 623.00 | 624.00 | 624.00 | 30,397 |
| Mar 3, 2025 | 666.00 | 683.00 | 660.00 | 660.00 | 660.00 | 29,253 |
| Feb 28, 2025 | 669.00 | 675.00 | 658.00 | 666.00 | 666.00 | 55,884 |
| Feb 27, 2025 | 660.00 | 670.00 | 658.00 | 665.00 | 665.00 | 15,445 |
| Feb 26, 2025 | 673.00 | 678.00 | 664.00 | 669.00 | 669.00 | 12,719 |
| Feb 25, 2025 | 682.00 | 692.00 | 675.00 | 675.00 | 675.00 | 15,631 |
| Feb 24, 2025 | 690.00 | 696.00 | 681.00 | 683.00 | 683.00 | 19,098 |
| Feb 21, 2025 | 690.00 | 697.00 | 688.00 | 688.00 | 688.00 | 14,297 |
| Feb 20, 2025 | 697.00 | 697.00 | 681.00 | 689.00 | 689.00 | 14,490 |
| Feb 19, 2025 | 685.00 | 694.00 | 685.00 | 694.00 | 694.00 | 25,939 |
| Feb 18, 2025 | 682.00 | 686.00 | 680.00 | 682.00 | 682.00 | 16,165 |
| Feb 17, 2025 | 680.00 | 689.00 | 678.00 | 681.00 | 681.00 | 23,616 |
| Feb 14, 2025 | 662.00 | 691.00 | 660.00 | 683.00 | 683.00 | 21,310 |
| Feb 13, 2025 | 681.00 | 685.00 | 665.00 | 668.00 | 668.00 | 36,216 |
| Feb 12, 2025 | 708.00 | 708.00 | 684.00 | 688.00 | 688.00 | 48,497 |
| Feb 11, 2025 | 685.00 | 696.00 | 680.00 | 695.00 | 695.00 | 26,200 |
| Feb 10, 2025 | 678.00 | 688.00 | 678.00 | 679.00 | 679.00 | 22,478 |
| Feb 7, 2025 | 666.00 | 676.00 | 661.00 | 674.00 | 674.00 | 12,600 |
| Feb 6, 2025 | 678.00 | 681.00 | 664.00 | 665.00 | 665.00 | 23,208 |
| Feb 5, 2025 | 682.00 | 692.00 | 676.00 | 678.00 | 678.00 | 23,959 |
| Feb 4, 2025 | 669.00 | 682.00 | 664.00 | 679.00 | 679.00 | 17,978 |
| Feb 3, 2025 | 662.00 | 680.00 | 660.00 | 668.00 | 668.00 | 21,514 |
| Jan 31, 2025 | 665.00 | 677.00 | 665.00 | 672.00 | 672.00 | 21,718 |
| Jan 30, 2025 | 673.00 | 676.00 | 658.00 | 668.00 | 668.00 | 25,624 |
| Jan 29, 2025 | 671.00 | 677.00 | 660.00 | 676.00 | 676.00 | 27,369 |
| Jan 28, 2025 | 669.00 | 675.00 | 656.00 | 670.00 | 670.00 | 25,072 |
| Jan 27, 2025 | 654.00 | 670.00 | 651.00 | 668.00 | 668.00 | 17,878 |
| Jan 24, 2025 | 681.00 | 681.00 | 645.00 | 655.00 | 655.00 | 64,579 |
| Jan 23, 2025 | 680.00 | 683.00 | 675.00 | 682.00 | 682.00 | 29,454 |
| Jan 22, 2025 | 678.00 | 694.00 | 674.00 | 679.00 | 679.00 | 50,714 |
| Jan 21, 2025 | 682.00 | 690.00 | 676.00 | 680.00 | 680.00 | 18,284 |
| Jan 20, 2025 | 693.00 | 700.00 | 685.00 | 685.00 | 685.00 | 25,107 |
| Jan 17, 2025 | 691.00 | 702.00 | 684.00 | 693.00 | 693.00 | 29,636 |
| Jan 16, 2025 | 691.00 | 694.00 | 679.00 | 689.00 | 689.00 | 70,614 |
| Jan 15, 2025 | 702.00 | 709.00 | 699.00 | 709.00 | 709.00 | 34,911 |
| Jan 14, 2025 | 695.00 | 704.00 | 691.00 | 697.00 | 697.00 | 32,035 |
| Jan 13, 2025 | 699.00 | 703.00 | 689.00 | 700.00 | 700.00 | 28,650 |
| Jan 10, 2025 | 690.00 | 705.00 | 690.00 | 703.00 | 703.00 | 103,300 |
| Jan 9, 2025 | 688.00 | 693.00 | 684.00 | 687.00 | 687.00 | 36,263 |
| Jan 8, 2025 | 690.00 | 699.00 | 680.00 | 686.00 | 686.00 | 53,291 |
| Jan 7, 2025 | 691.00 | 692.00 | 682.00 | 687.00 | 687.00 | 60,751 |
| Jan 6, 2025 | 688.00 | 693.00 | 674.00 | 690.00 | 690.00 | 34,696 |
| Jan 3, 2025 | 680.00 | 690.00 | 674.00 | 686.00 | 686.00 | 70,880 |
| Jan 2, 2025 | 668.00 | 682.00 | 668.00 | 678.00 | 678.00 | 65,565 |
| Dec 30, 2024 | 642.00 | 661.00 | 642.00 | 657.00 | 657.00 | 39,766 |
| Dec 27, 2024 | 620.00 | 644.00 | 620.00 | 644.00 | 644.00 | 54,888 |
| Dec 23, 2024 | 610.00 | 622.00 | 610.00 | 621.00 | 621.00 | 32,544 |
| Dec 20, 2024 | 620.00 | 620.00 | 608.00 | 616.00 | 616.00 | 19,925 |
| Dec 19, 2024 | 600.00 | 619.00 | 595.00 | 617.00 | 617.00 | 29,865 |
| Dec 18, 2024 | 604.00 | 615.00 | 603.00 | 615.00 | 615.00 | 22,890 |
| Dec 17, 2024 | 618.00 | 618.00 | 602.00 | 604.00 | 604.00 | 33,446 |
| Dec 16, 2024 | 615.00 | 620.00 | 609.00 | 619.00 | 619.00 | 33,324 |
| Dec 13, 2024 | 600.00 | 615.00 | 597.00 | 615.00 | 615.00 | 52,798 |
| Dec 12, 2024 | 593.00 | 600.00 | 593.00 | 598.00 | 598.00 | 17,895 |
| Dec 11, 2024 | 587.00 | 592.00 | 586.00 | 591.00 | 591.00 | 10,853 |
| Dec 10, 2024 | 585.00 | 592.00 | 584.00 | 586.00 | 586.00 | 21,336 |
| Dec 9, 2024 | 578.00 | 593.00 | 578.00 | 593.00 | 593.00 | 21,197 |
| Dec 6, 2024 | 582.00 | 587.00 | 572.00 | 575.00 | 575.00 | 26,448 |
| Dec 5, 2024 | 584.00 | 589.00 | 580.00 | 588.00 | 588.00 | 33,367 |
| Dec 4, 2024 | 591.00 | 597.00 | 585.00 | 587.00 | 587.00 | 23,975 |
| Dec 3, 2024 | 586.00 | 592.00 | 585.00 | 586.00 | 586.00 | 22,512 |
| Dec 2, 2024 | 584.00 | 591.00 | 579.00 | 579.00 | 579.00 | 16,909 |
| Nov 29, 2024 | 589.00 | 593.00 | 584.00 | 590.00 | 590.00 | 23,443 |
| Nov 28, 2024 | 587.00 | 593.00 | 585.00 | 588.00 | 588.00 | 11,689 |
| Nov 27, 2024 | 592.00 | 597.00 | 586.00 | 586.00 | 586.00 | 24,326 |
| Nov 26, 2024 | 590.00 | 599.00 | 590.00 | 593.00 | 593.00 | 21,331 |
| Nov 25, 2024 | 597.00 | 602.00 | 594.00 | 600.00 | 600.00 | 68,080 |
| Nov 22, 2024 | 606.00 | 606.00 | 593.00 | 596.00 | 596.00 | 19,683 |
| Nov 21, 2024 | 600.00 | 604.00 | 595.00 | 601.00 | 601.00 | 34,234 |
| Nov 20, 2024 | 596.00 | 600.00 | 588.00 | 599.00 | 599.00 | 20,774 |
| Nov 19, 2024 | 585.00 | 595.00 | 583.00 | 591.00 | 591.00 | 44,728 |
| Nov 18, 2024 | 578.00 | 584.00 | 571.00 | 579.00 | 579.00 | 23,713 |
| Nov 15, 2024 | 566.00 | 585.00 | 560.00 | 578.00 | 578.00 | 46,305 |
| Nov 14, 2024 | 555.00 | 568.00 | 555.00 | 565.00 | 565.00 | 70,203 |
| Nov 13, 2024 | 555.00 | 557.00 | 546.00 | 546.00 | 546.00 | 23,525 |
| Nov 12, 2024 | 557.00 | 560.00 | 552.00 | 552.00 | 552.00 | 12,084 |
| Nov 11, 2024 | 562.00 | 570.00 | 559.00 | 561.00 | 561.00 | 36,285 |
| Nov 8, 2024 | 568.00 | 568.00 | 553.00 | 553.00 | 553.00 | 34,020 |
| Nov 7, 2024 | 551.00 | 572.00 | 551.00 | 565.00 | 565.00 | 102,368 |
| Nov 6, 2024 | 561.00 | 562.00 | 544.00 | 549.00 | 549.00 | 36,363 |
| Nov 5, 2024 | 558.00 | 562.00 | 551.00 | 561.00 | 561.00 | 36,067 |
| Nov 4, 2024 | 537.00 | 555.00 | 536.00 | 553.00 | 553.00 | 49,547 |
| Nov 1, 2024 | 549.00 | 553.00 | 533.00 | 534.00 | 534.00 | 42,761 |
| Oct 31, 2024 | 546.00 | 548.00 | 535.00 | 538.00 | 538.00 | 44,799 |
| Oct 30, 2024 | 526.00 | 545.00 | 521.00 | 545.00 | 545.00 | 69,181 |
| Oct 29, 2024 | 520.00 | 537.00 | 518.00 | 526.00 | 526.00 | 86,281 |
| Oct 28, 2024 | 511.00 | 513.00 | 505.00 | 510.00 | 510.00 | 36,862 |
| Oct 25, 2024 | 514.00 | 523.00 | 507.00 | 520.00 | 520.00 | 37,526 |
| Oct 24, 2024 | 506.00 | 515.00 | 504.00 | 508.00 | 508.00 | 28,436 |
| Oct 23, 2024 | 514.00 | 514.00 | 504.00 | 504.00 | 504.00 | 15,742 |
| Oct 22, 2024 | 511.00 | 512.00 | 505.00 | 512.00 | 512.00 | 12,241 |
| Oct 21, 2024 | 500.00 | 515.00 | 499.50 | 504.00 | 504.00 | 29,219 |
| Oct 18, 2024 | 480.50 | 515.00 | 478.50 | 497.00 | 497.00 | 91,865 |
| Oct 17, 2024 | 476.00 | 482.00 | 474.50 | 480.00 | 480.00 | 8,337 |
| Oct 16, 2024 | 492.50 | 492.50 | 477.00 | 479.00 | 479.00 | 20,402 |
| Oct 15, 2024 | 490.50 | 491.00 | 478.00 | 488.00 | 488.00 | 35,507 |
| Oct 14, 2024 | 502.00 | 504.00 | 497.50 | 497.50 | 497.50 | 9,729 |
| Oct 11, 2024 | 499.50 | 503.00 | 493.50 | 503.00 | 503.00 | 5,802 |
| Oct 10, 2024 | 490.50 | 499.00 | 488.00 | 497.00 | 497.00 | 13,594 |
| Oct 9, 2024 | 488.00 | 498.00 | 485.50 | 489.00 | 489.00 | 15,346 |
| Oct 8, 2024 | 506.00 | 506.00 | 494.50 | 494.50 | 494.50 | 19,473 |
| Oct 7, 2024 | 503.00 | 510.00 | 497.50 | 508.00 | 508.00 | 15,526 |
| Oct 4, 2024 | 500.00 | 507.00 | 497.50 | 503.00 | 503.00 | 42,403 |
| Oct 3, 2024 | 496.00 | 496.00 | 487.00 | 496.00 | 496.00 | 23,927 |
| Oct 2, 2024 | 481.50 | 496.50 | 481.50 | 490.00 | 490.00 | 62,451 |
| Oct 1, 2024 | 463.00 | 479.00 | 459.00 | 478.00 | 478.00 | 44,084 |
| Sep 30, 2024 | 460.50 | 466.50 | 458.50 | 462.50 | 462.50 | 39,227 |
| Sep 27, 2024 | 446.00 | 451.00 | 444.00 | 450.50 | 450.50 | 20,466 |
| Sep 26, 2024 | 457.00 | 457.00 | 439.50 | 440.50 | 440.50 | 49,103 |
| Sep 25, 2024 | 472.50 | 472.50 | 459.00 | 460.50 | 460.50 | 16,332 |
| Sep 24, 2024 | 463.00 | 471.00 | 462.00 | 467.00 | 467.00 | 35,668 |
| Sep 23, 2024 | 451.00 | 462.50 | 448.00 | 462.00 | 462.00 | 13,638 |
| Sep 20, 2024 | 454.00 | 455.00 | 448.50 | 452.00 | 452.00 | 37,965 |
| Sep 19, 2024 | 456.50 | 466.00 | 452.50 | 455.00 | 455.00 | 29,575 |
| Sep 18, 2024 | 460.50 | 460.50 | 451.00 | 454.50 | 454.50 | 21,385 |
| Sep 17, 2024 | 453.00 | 458.00 | 449.00 | 456.50 | 456.50 | 23,960 |
| Sep 16, 2024 | 457.50 | 457.50 | 445.50 | 450.00 | 450.00 | 24,792 |
| Sep 13, 2024 | 456.00 | 475.00 | 454.00 | 457.50 | 457.50 | 36,811 |
| Sep 12, 2024 | 454.00 | 458.00 | 451.00 | 455.00 | 455.00 | 16,998 |
| Sep 11, 2024 | 448.00 | 457.00 | 447.50 | 448.00 | 448.00 | 16,672 |
| Sep 10, 2024 | 453.00 | 457.50 | 450.00 | 450.00 | 450.00 | 32,602 |
| Sep 9, 2024 | 450.00 | 454.00 | 446.00 | 453.00 | 453.00 | 23,735 |
| Sep 6, 2024 | 457.50 | 457.50 | 444.50 | 450.00 | 450.00 | 27,295 |
| Sep 5, 2024 | 456.00 | 458.50 | 452.00 | 457.50 | 457.50 | 17,375 |
| Sep 4, 2024 | 450.50 | 467.00 | 450.50 | 459.50 | 459.50 | 18,620 |
| Sep 3, 2024 | 481.00 | 481.00 | 457.50 | 461.50 | 461.50 | 34,979 |
| Sep 2, 2024 | 479.50 | 481.50 | 475.00 | 477.50 | 477.50 | 18,512 |
| Aug 30, 2024 | 481.00 | 485.00 | 467.50 | 478.50 | 478.50 | 88,571 |
| Aug 29, 2024 | 500.00 | 500.00 | 495.50 | 498.00 | 498.00 | 15,320 |
| Aug 28, 2024 | 501.00 | 505.00 | 498.50 | 500.00 | 500.00 | 11,469 |
| Aug 27, 2024 | 505.00 | 509.00 | 501.00 | 502.00 | 502.00 | 8,424 |
| Aug 26, 2024 | 502.00 | 506.00 | 498.00 | 506.00 | 506.00 | 8,290 |
| Aug 23, 2024 | 496.00 | 503.00 | 496.00 | 502.00 | 502.00 | 12,774 |
| Aug 22, 2024 | 508.00 | 508.00 | 496.00 | 496.00 | 496.00 | 17,305 |
| Aug 21, 2024 | 506.00 | 511.00 | 504.00 | 511.00 | 511.00 | 7,280 |
| Aug 20, 2024 | 509.00 | 511.00 | 502.00 | 502.00 | 502.00 | 13,928 |
| Aug 19, 2024 | 522.00 | 522.00 | 515.00 | 517.00 | 517.00 | 11,941 |
| Aug 16, 2024 | 520.00 | 522.00 | 516.00 | 518.00 | 518.00 | 16,753 |
| Aug 15, 2024 | 519.00 | 520.00 | 514.00 | 516.00 | 516.00 | 17,858 |
| Aug 14, 2024 | 505.00 | 517.00 | 505.00 | 517.00 | 517.00 | 28,964 |
| Aug 13, 2024 | 512.00 | 514.00 | 505.00 | 505.00 | 505.00 | 25,431 |
| Aug 12, 2024 | 503.00 | 513.00 | 503.00 | 511.00 | 511.00 | 17,050 |
| Aug 9, 2024 | 500.00 | 509.00 | 497.00 | 499.50 | 499.50 | 24,955 |
| Aug 8, 2024 | 487.50 | 495.00 | 483.00 | 492.50 | 492.50 | 18,423 |
| Aug 7, 2024 | 473.00 | 490.50 | 472.50 | 487.50 | 487.50 | 30,858 |
| Aug 6, 2024 | 480.00 | 488.00 | 466.00 | 469.50 | 469.50 | 26,605 |
| Aug 5, 2024 | 472.00 | 474.50 | 463.00 | 470.00 | 470.00 | 53,054 |
| Aug 2, 2024 | 507.00 | 507.00 | 488.00 | 488.00 | 488.00 | 56,072 |
| Aug 1, 2024 | 511.00 | 513.00 | 506.00 | 508.00 | 508.00 | 16,829 |
| Jul 31, 2024 | 508.00 | 515.00 | 506.00 | 510.00 | 510.00 | 16,156 |
| Jul 30, 2024 | 511.00 | 511.00 | 501.00 | 505.00 | 505.00 | 18,147 |
| Jul 29, 2024 | 507.00 | 513.00 | 507.00 | 511.00 | 511.00 | 10,080 |
| Jul 26, 2024 | 513.00 | 513.00 | 506.00 | 506.00 | 506.00 | 14,291 |
| Jul 25, 2024 | 513.00 | 513.00 | 505.00 | 508.00 | 508.00 | 19,396 |
| Jul 24, 2024 | 521.00 | 521.00 | 511.00 | 513.00 | 513.00 | 21,891 |
| Jul 23, 2024 | 520.00 | 524.00 | 517.00 | 519.00 | 519.00 | 24,398 |
| Jul 22, 2024 | 524.00 | 526.00 | 520.00 | 520.00 | 520.00 | 14,003 |
| Jul 19, 2024 | 520.00 | 524.00 | 518.00 | 524.00 | 524.00 | 11,113 |
| Jul 18, 2024 | 527.00 | 527.00 | 520.00 | 525.00 | 525.00 | 22,717 |
| Jul 17, 2024 | 515.00 | 525.00 | 515.00 | 523.00 | 523.00 | 13,883 |
| Jul 16, 2024 | 526.00 | 527.00 | 513.00 | 519.00 | 519.00 | 32,235 |
| Jul 15, 2024 | 528.00 | 532.00 | 523.00 | 527.00 | 527.00 | 16,232 |
| Jul 12, 2024 | 531.00 | 534.00 | 525.00 | 528.00 | 528.00 | 20,789 |
| Jul 11, 2024 | 530.00 | 535.00 | 523.00 | 527.00 | 527.00 | 32,564 |
| Jul 10, 2024 | 540.00 | 542.00 | 524.00 | 526.00 | 526.00 | 39,880 |
| Jul 9, 2024 | 529.00 | 530.00 | 524.00 | 527.00 | 527.00 | 29,106 |
| Jul 8, 2024 | 557.00 | 557.00 | 522.00 | 524.00 | 524.00 | 61,564 |
| Jul 5, 2024 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 53,343 |
| Jul 4, 2024 | 553.00 | 553.00 | 548.00 | 548.00 | 548.00 | 17,965 |
| Jul 3, 2024 | 564.00 | 566.00 | 554.00 | 554.00 | 554.00 | 19,771 |
| Jul 2, 2024 | 563.00 | 568.00 | 559.00 | 563.00 | 563.00 | 78,759 |
| Jul 1, 2024 | 554.00 | 563.00 | 551.00 | 563.00 | 563.00 | 38,715 |
| Jun 28, 2024 | 560.00 | 561.00 | 547.00 | 550.00 | 550.00 | 137,641 |
| Jun 27, 2024 | 561.00 | 561.00 | 555.00 | 556.00 | 556.00 | 8,745 |
| Jun 26, 2024 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 52,600 |
| Jun 25, 2024 | 553.00 | 555.00 | 549.00 | 550.00 | 550.00 | 19,560 |
| Jun 24, 2024 | 553.00 | 553.00 | 546.00 | 552.00 | 552.00 | 29,028 |
| Jun 21, 2024 | 548.00 | 550.00 | 545.00 | 548.00 | 548.00 | 34,418 |
| Jun 20, 2024 | 540.00 | 548.00 | 537.00 | 548.00 | 548.00 | 45,360 |
| Jun 19, 2024 | 543.00 | 547.00 | 536.00 | 538.00 | 538.00 | 121,009 |
| Jun 18, 2024 | 537.00 | 543.00 | 536.00 | 543.00 | 543.00 | 8,624 |
| Jun 17, 2024 | 539.00 | 540.00 | 535.00 | 536.00 | 536.00 | 13,003 |
| Jun 14, 2024 | 550.00 | 553.00 | 536.00 | 538.00 | 538.00 | 28,486 |
| Jun 13, 2024 | 559.00 | 559.00 | 548.00 | 550.00 | 550.00 | 16,597 |
| Jun 12, 2024 | 550.00 | 560.00 | 550.00 | 554.00 | 554.00 | 26,297 |
| Jun 11, 2024 | 555.00 | 556.00 | 545.00 | 549.00 | 549.00 | 14,342 |
| Jun 10, 2024 | 541.00 | 553.00 | 541.00 | 553.00 | 553.00 | 25,533 |
| Jun 7, 2024 | 540.00 | 543.00 | 530.00 | 542.00 | 542.00 | 30,894 |
| Jun 6, 2024 | 546.00 | 551.00 | 541.00 | 541.00 | 541.00 | 19,427 |
| Jun 5, 2024 | 537.00 | 546.00 | 536.00 | 545.00 | 545.00 | 34,525 |
| Jun 4, 2024 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 182,020 |
| Jun 3, 2024 | 554.00 | 570.00 | 552.00 | 555.00 | 555.00 | 48,736 |
| May 31, 2024 | 555.00 | 556.00 | 550.00 | 550.00 | 550.00 | 23,420 |
| May 30, 2024 | 556.00 | 561.00 | 545.00 | 555.00 | 555.00 | 30,035 |
Related Tickers
PMG.L The Parkmead Group plc
15.25
0.00%
RHN.F Enwell Energy plc
0.2100
+0.96%
4VL.F Genel Energy plc
0.6070
-2.72%
RCKHF Rockhopper Exploration plc
0.7107
+0.10%
VARo.XC
RBD.L Reabold Resources Plc
0.0415
0.00%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
9.85
0.00%
RATI.TA Ratio Energies - Limited Partnership
439.40
+0.55%
PEXNY PTT Exploration and Production Public Company Limited
8.35
+1.21%
0XD.F Reconnaissance Energy Africa Ltd.
0.3585
-13.61%