Tomra Systems ASA (0KV7) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tomra Systems ASA

Date Open High Low Close* Volume
06/07/2018 17,490.00p 17,490.00p 16,860.00p 16,980.00p 1899
05/07/2018 17,230.00p 17,440.00p 17,230.00p 17,230.00p 8588
04/07/2018 17,310.00p 17,460.00p 17,060.00p 17,330.00p 3968
03/07/2018 16,670.00p 17,480.00p 16,670.00p 17,100.00p 9878
02/07/2018 17,230.00p 17,390.00p 16,420.00p 16,690.00p 5174
29/06/2018 16,940.00p 17,180.00p 16,940.00p 17,180.00p 11349
28/06/2018 17,350.00p 17,350.00p 16,860.00p 16,860.00p 821
27/06/2018 17,080.00p 17,416.00p 17,020.00p 17,310.00p 9402
26/06/2018 17,180.00p 17,180.00p 16,920.00p 16,920.00p 3309
25/06/2018 17,250.00p 17,250.00p 17,118.00p 17,250.00p 728
22/06/2018 17,160.00p 17,455.00p 17,120.00p 17,120.00p 1149
21/06/2018 17,350.00p 17,630.00p 16,900.00p 17,100.00p 1455
20/06/2018 17,840.00p 17,895.00p 17,470.00p 17,570.00p 1233
19/06/2018 17,920.00p 18,200.00p 17,700.00p 17,860.00p 0
18/06/2018 18,030.00p 18,200.00p 17,798.80p 18,010.00p 9189
15/06/2018 18,440.00p 18,718.80p 18,440.00p 18,440.00p 11906
14/06/2018 18,890.00p 18,890.00p 18,450.00p 18,580.00p 12402
13/06/2018 19,130.00p 19,355.00p 18,630.00p 18,850.00p 0
12/06/2018 19,340.00p 19,340.00p 19,138.00p 19,340.00p 1359
11/06/2018 19,130.00p 19,180.00p 19,050.00p 19,130.00p 113
08/06/2018 18,910.00p 18,933.83p 18,910.00p 18,910.00p 1997
07/06/2018 19,150.00p 19,150.00p 18,837.95p 18,990.00p 3071
06/06/2018 18,810.00p 18,810.00p 18,600.00p 18,810.00p 1904
05/06/2018 18,520.00p 18,780.00p 18,520.00p 18,780.00p 6237
04/06/2018 18,520.00p 18,520.00p 18,469.38p 18,500.00p 607
01/06/2018 18,760.00p 18,960.00p 18,260.00p 18,480.00p 0
31/05/2018 18,050.00p 18,690.00p 18,050.00p 18,560.00p 269
30/05/2018 17,760.00p 17,980.00p 17,600.00p 17,980.00p 5051
29/05/2018 18,230.00p 18,230.00p 17,619.00p 17,640.00p 1311
25/05/2018 16,160.00p 16,290.00p 15,900.00p 16,100.00p 2639
24/05/2018 16,200.00p 16,300.00p 15,760.00p 15,950.00p 0
23/05/2018 15,910.00p 16,010.00p 15,799.00p 15,910.00p 7407
22/05/2018 15,610.00p 15,860.00p 15,610.00p 15,850.00p 3944
21/05/2018 15,520.00p 15,580.00p 15,520.00p 15,580.00p 0
18/05/2018 15,580.00p 15,599.00p 15,580.00p 15,580.00p 4356
17/05/2018 15,460.00p 15,540.00p 15,460.00p 15,540.00p 0
16/05/2018 15,540.00p 15,540.00p 15,419.00p 15,540.00p 5081
15/05/2018 15,400.00p 15,570.00p 15,400.00p 15,400.00p 15680
14/05/2018 15,300.00p 15,439.00p 15,300.00p 15,300.00p 11108
11/05/2018 15,340.00p 15,340.00p 15,299.00p 15,340.00p 1123
10/05/2018 15,340.00p 15,460.00p 15,340.00p 15,460.00p 0
09/05/2018 15,710.00p 15,740.00p 15,340.00p 15,460.00p 4046
08/05/2018 15,690.00p 15,721.00p 15,415.81p 15,670.00p 5740
04/05/2018 15,090.00p 15,290.00p 15,090.00p 15,090.00p 10038
03/05/2018 15,240.00p 15,400.00p 14,980.00p 15,240.00p 912
02/05/2018 15,050.00p 15,260.00p 15,050.00p 15,260.00p 3685
01/05/2018 14,950.00p 14,950.00p 14,870.00p 14,870.00p 0
30/04/2018 15,300.00p 15,300.00p 14,870.00p 14,870.00p 11828
27/04/2018 14,640.00p 15,500.00p 14,620.00p 15,050.00p 9316
26/04/2018 14,850.00p 14,850.00p 14,550.00p 14,620.00p 15903
25/04/2018 15,170.00p 15,170.00p 14,719.00p 14,850.00p 1155
24/04/2018 15,500.00p 15,770.00p 15,360.00p 15,730.00p 2812
23/04/2018 15,380.00p 15,380.00p 15,320.00p 15,360.00p 931
20/04/2018 15,130.00p 15,560.00p 15,130.00p 15,560.00p 391
19/04/2018 15,750.00p 15,790.00p 15,050.00p 15,280.00p 0
18/04/2018 15,790.00p 15,790.00p 15,560.00p 15,790.00p 0
17/04/2018 15,650.00p 15,801.00p 15,521.00p 15,650.00p 9945
16/04/2018 15,930.00p 15,990.00p 15,470.00p 15,670.00p 0
13/04/2018 15,810.00p 15,980.00p 15,540.00p 15,810.00p 1137
12/04/2018 15,950.00p 15,950.00p 15,710.00p 15,710.00p 2436
11/04/2018 15,770.00p 15,859.00p 15,770.00p 15,770.00p 813
10/04/2018 15,750.00p 15,900.00p 15,750.00p 15,750.00p 3182
09/04/2018 15,730.00p 15,910.00p 15,520.00p 15,730.00p 141
06/04/2018 15,870.00p 15,870.00p 15,630.00p 15,630.00p 7104
05/04/2018 15,870.00p 15,970.00p 15,650.00p 15,650.00p 1463
04/04/2018 16,040.00p 16,040.00p 15,628.65p 15,750.00p 2781
03/04/2018 16,570.00p 16,570.00p 15,890.00p 15,890.00p 5457
29/03/2018 16,430.00p 16,440.00p 16,430.00p 16,440.00p 0
28/03/2018 15,130.00p 16,440.00p 15,130.00p 16,440.00p 9644
27/03/2018 14,970.00p 15,170.00p 14,880.00p 15,170.00p 14436
26/03/2018 14,520.00p 14,980.00p 14,520.00p 14,930.00p 495
23/03/2018 14,580.00p 14,580.00p 14,370.00p 14,370.00p 2693
22/03/2018 14,440.00p 14,619.00p 14,440.00p 14,440.00p 1000
21/03/2018 14,400.00p 14,500.00p 14,270.00p 14,400.00p 0
20/03/2018 14,310.00p 14,480.00p 14,130.00p 14,310.00p 0
19/03/2018 14,440.00p 14,600.00p 14,090.00p 14,230.00p 0
16/03/2018 14,330.00p 14,480.00p 14,190.00p 14,330.00p 0
15/03/2018 14,720.00p 14,720.00p 14,000.00p 14,210.00p 1368
14/03/2018 13,780.00p 13,990.00p 13,780.00p 13,980.00p 76
13/03/2018 13,820.00p 13,980.00p 13,660.00p 13,820.00p 0
12/03/2018 13,920.00p 13,920.00p 13,794.00p 13,920.00p 6980
09/03/2018 13,570.00p 13,780.00p 13,570.00p 13,760.00p 6
08/03/2018 13,780.00p 13,780.00p 13,570.00p 13,570.00p 583
07/03/2018 13,550.00p 13,560.00p 13,380.00p 13,550.00p 315
06/03/2018 13,350.00p 13,510.00p 13,160.00p 13,330.00p 0
05/03/2018 13,450.00p 13,450.00p 13,360.00p 13,450.00p 7
02/03/2018 13,450.00p 13,720.00p 13,430.00p 13,430.00p 2957
01/03/2018 14,150.00p 14,150.00p 13,670.00p 13,720.00p 2210
28/02/2018 13,960.00p 13,960.00p 13,700.00p 13,920.00p 1308
27/02/2018 13,980.00p 13,980.00p 13,940.00p 13,940.00p 66
26/02/2018 14,170.00p 14,310.00p 13,920.00p 14,170.00p 1532
23/02/2018 14,420.00p 14,580.00p 13,980.00p 14,190.00p 1953
22/02/2018 14,010.00p 14,210.00p 14,010.00p 14,210.00p 750
21/02/2018 13,820.00p 14,010.00p 13,390.00p 14,010.00p 1518
20/02/2018 13,410.00p 13,410.00p 13,300.00p 13,390.00p 455
19/02/2018 13,270.00p 13,500.00p 13,270.00p 13,450.00p 742
16/02/2018 12,980.00p 13,330.00p 12,980.00p 13,330.00p 703
15/02/2018 12,980.00p 13,040.00p 12,980.00p 12,980.00p 739
14/02/2018 12,980.00p 13,070.00p 12,970.00p 12,980.00p 287
13/02/2018 13,040.00p 13,040.00p 12,980.00p 13,040.00p 144
12/02/2018 12,820.00p 13,020.00p 12,820.00p 13,000.00p 894
09/02/2018 12,530.00p 12,800.00p 12,530.00p 12,730.00p 200
08/02/2018 12,820.00p 13,000.00p 12,690.00p 12,820.00p 1583
07/02/2018 12,590.00p 12,750.00p 12,560.00p 12,750.00p 85
06/02/2018 12,410.00p 12,510.00p 12,410.00p 12,510.00p 115
05/02/2018 12,820.00p 12,820.00p 12,554.00p 12,650.00p 4542
02/02/2018 13,140.00p 13,140.00p 12,900.00p 12,960.00p 3126
01/02/2018 13,080.00p 13,240.00p 12,870.00p 13,080.00p 0
31/01/2018 13,120.00p 13,270.00p 12,940.00p 13,120.00p 0
30/01/2018 13,060.00p 13,100.00p 13,060.00p 13,060.00p 268
29/01/2018 13,020.00p 13,180.00p 13,020.00p 13,180.00p 342
26/01/2018 13,040.00p 13,190.00p 12,920.00p 13,040.00p 34
25/01/2018 13,210.00p 13,380.00p 12,860.00p 13,020.00p 0
24/01/2018 13,330.00p 13,340.00p 13,330.00p 13,330.00p 102
23/01/2018 13,410.00p 13,510.00p 13,190.00p 13,410.00p 1892
22/01/2018 13,470.00p 13,470.00p 13,270.00p 13,270.00p 757
19/01/2018 13,230.00p 13,420.00p 13,220.00p 13,410.00p 9471
18/01/2018 13,080.00p 13,130.00p 13,080.00p 13,080.00p 7
17/01/2018 13,080.00p 13,080.00p 12,980.00p 13,080.00p 256
16/01/2018 13,230.00p 13,230.00p 13,030.00p 13,040.00p 1850
15/01/2018 13,060.00p 13,300.00p 13,060.00p 13,230.00p 1309
12/01/2018 13,210.00p 13,290.00p 12,880.00p 13,000.00p 0
11/01/2018 13,180.00p 13,330.00p 12,860.00p 13,020.00p 0
10/01/2018 13,160.00p 13,410.00p 13,000.00p 13,160.00p 0
09/01/2018 13,410.00p 13,540.00p 13,110.00p 13,250.00p 968
08/01/2018 12,960.00p 13,350.00p 12,880.00p 13,330.00p 0
05/01/2018 12,710.00p 12,960.00p 12,710.00p 12,880.00p 9
04/01/2018 12,730.00p 12,730.00p 12,550.00p 12,550.00p 546
03/01/2018 12,880.00p 12,880.00p 12,610.00p 12,800.00p 0
02/01/2018 13,000.00p 13,000.00p 12,730.00p 12,730.00p 254
29/12/2017 12,937.50p 12,937.50p 12,900.00p 12,937.50p 251
28/12/2017 12,837.50p 12,950.00p 12,837.50p 12,837.50p 6835
27/12/2017 12,612.50p 12,900.00p 12,612.50p 12,887.50p 342537
22/12/2017 12,400.00p 12,500.00p 12,400.00p 12,400.00p 1375
21/12/2017 12,350.00p 12,450.00p 12,300.00p 12,350.00p 1282
20/12/2017 12,275.00p 12,351.21p 12,250.00p 12,275.00p 2600
19/12/2017 12,350.00p 12,450.00p 12,298.89p 12,350.00p 2971
18/12/2017 12,350.00p 12,500.00p 12,298.89p 12,350.00p 3453
15/12/2017 12,375.00p 12,375.00p 12,200.00p 12,350.00p 1467
14/12/2017 12,400.00p 12,400.00p 12,150.00p 12,250.00p 4490
13/12/2017 12,325.00p 12,400.00p 12,152.50p 12,325.00p 5608
12/12/2017 12,300.00p 12,350.00p 12,300.00p 12,300.00p 3004
11/12/2017 12,350.00p 12,350.00p 12,200.00p 12,350.00p 9125
08/12/2017 12,300.00p 12,325.00p 12,250.00p 12,325.00p 547
07/12/2017 12,150.00p 12,400.00p 12,150.00p 12,250.00p 1969
06/12/2017 12,275.00p 12,275.00p 12,050.00p 12,100.00p 2913
05/12/2017 12,450.00p 12,450.00p 12,275.00p 12,275.00p 7262
04/12/2017 12,375.00p 12,400.00p 12,348.89p 12,375.00p 286
01/12/2017 12,275.00p 12,475.00p 12,275.00p 12,475.00p 12744
30/11/2017 12,475.00p 12,475.00p 12,275.00p 12,275.00p 11450
29/11/2017 12,587.50p 12,587.50p 12,550.00p 12,587.50p 1644
28/11/2017 12,687.50p 12,687.50p 12,500.00p 12,512.50p 3518
27/11/2017 12,712.50p 12,751.17p 12,650.00p 12,712.50p 1988
24/11/2017 12,762.50p 12,800.00p 12,750.00p 12,762.50p 1568
23/11/2017 12,562.50p 12,747.50p 12,547.50p 12,687.50p 6085
22/11/2017 12,537.50p 12,537.50p 12,450.00p 12,537.50p 405
21/11/2017 12,475.00p 12,498.87p 12,352.50p 12,475.00p 2639
20/11/2017 12,075.00p 12,450.00p 12,050.00p 12,275.00p 16161
17/11/2017 12,075.00p 12,100.00p 12,048.92p 12,075.00p 984
16/11/2017 12,000.00p 12,048.91p 12,000.00p 12,000.00p 3239
15/11/2017 11,912.50p 11,998.92p 11,900.00p 11,912.50p 5001
14/11/2017 11,762.50p 11,898.93p 11,750.00p 11,762.50p 2480
13/11/2017 11,812.50p 11,850.00p 11,748.94p 11,812.50p 5072
10/11/2017 11,812.50p 11,812.50p 11,750.00p 11,812.50p 1346
09/11/2017 12,075.00p 12,075.00p 11,887.50p 11,887.50p 1703
08/11/2017 12,050.00p 12,050.00p 11,950.00p 12,050.00p 3821
07/11/2017 11,887.50p 12,001.08p 11,887.50p 11,887.50p 12427
06/11/2017 12,150.00p 12,150.00p 11,898.93p 11,962.50p 5239
03/11/2017 11,937.50p 12,100.00p 11,937.50p 12,100.00p 425
02/11/2017 11,837.50p 12,050.00p 11,650.00p 12,025.00p 2512
01/11/2017 11,587.50p 11,801.07p 11,550.00p 11,737.50p 1222
31/10/2017 11,325.00p 11,450.00p 11,325.00p 11,450.00p 1695
30/10/2017 11,537.50p 11,537.50p 11,250.00p 11,350.00p 23293
27/10/2017 11,075.00p 11,737.50p 11,075.00p 11,737.50p 1780
26/10/2017 10,937.50p 11,211.36p 10,937.50p 11,200.00p 10756
25/10/2017 11,175.00p 11,175.00p 10,900.00p 10,962.50p 19074
24/10/2017 11,512.50p 11,512.50p 11,075.00p 11,075.00p 7423
23/10/2017 11,562.50p 11,749.24p 11,506.25p 11,537.50p 5753
20/10/2017 11,837.50p 11,837.50p 11,800.00p 11,837.50p 1343
19/10/2017 11,862.50p 11,900.00p 11,800.00p 11,862.50p 15401
18/10/2017 11,862.50p 11,900.00p 11,801.06p 11,862.50p 871
17/10/2017 12,075.00p 12,075.00p 12,000.00p 12,075.00p 1200
16/10/2017 12,025.00p 12,100.00p 11,998.92p 12,025.00p 2436
13/10/2017 12,075.00p 12,075.00p 12,075.00p 12,075.00p 838
12/10/2017 12,075.00p 12,150.00p 12,075.00p 12,075.00p 6445
11/10/2017 12,150.00p 12,150.00p 12,025.00p 12,150.00p 6763
10/10/2017 12,025.00p 12,125.00p 12,025.00p 12,025.00p 332
09/10/2017 11,962.50p 12,125.00p 11,962.50p 12,125.00p 216
06/10/2017 12,075.00p 12,125.00p 12,075.00p 12,075.00p 2410
05/10/2017 12,125.00p 12,225.00p 12,125.00p 12,125.00p 47785
04/10/2017 12,025.00p 12,225.00p 12,025.00p 12,225.00p 872
03/10/2017 12,225.00p 12,275.00p 12,025.00p 12,025.00p 3816
02/10/2017 11,962.50p 12,275.00p 11,912.50p 12,275.00p 6017
29/09/2017 11,912.50p 11,937.50p 11,912.50p 11,912.50p 4482
28/09/2017 11,637.50p 11,937.50p 11,637.50p 11,937.50p 1173
27/09/2017 11,812.50p 11,812.50p 11,662.50p 11,662.50p 2962
26/09/2017 11,962.50p 11,962.50p 11,762.50p 11,762.50p 6481
25/09/2017 11,712.50p 11,862.50p 11,712.50p 11,837.50p 1336
22/09/2017 11,562.50p 11,862.50p 11,562.50p 11,862.50p 1953
21/09/2017 11,662.50p 11,662.50p 11,662.50p 11,662.50p 2426

*Close Price adjusted for both dividends and splits