Tomra Systems ASA (0KV7) Share Price

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

Date Open High Low Close* Volume
20/09/2017 11,662.50p 11,762.50p 11,662.50p 11,662.50p 447
19/09/2017 11,587.50p 11,762.50p 11,512.50p 11,762.50p 2028
18/09/2017 11,512.50p 11,562.50p 11,512.50p 11,512.50p 4495
15/09/2017 11,562.50p 11,562.50p 11,475.00p 11,562.50p 7924
14/09/2017 11,475.00p 11,612.50p 11,475.00p 11,475.00p 3092
13/09/2017 11,612.50p 11,662.50p 11,612.50p 11,612.50p 4943
12/09/2017 11,662.50p 11,662.50p 11,537.50p 11,662.50p 2253
11/09/2017 11,537.50p 11,637.50p 11,537.50p 11,537.50p 3649
08/09/2017 11,637.50p 11,637.50p 11,612.50p 11,637.50p 3704
07/09/2017 11,812.50p 11,812.50p 11,612.50p 11,612.50p 6387
06/09/2017 11,962.50p 11,962.50p 11,737.50p 11,762.50p 8096
05/09/2017 11,737.50p 11,812.50p 11,737.50p 11,737.50p 80
04/09/2017 11,812.50p 11,812.50p 11,737.50p 11,812.50p 7268
01/09/2017 11,737.50p 11,737.50p 11,737.50p 11,737.50p 320
31/08/2017 11,737.50p 11,737.50p 11,662.50p 11,737.50p 665
30/08/2017 11,537.50p 11,862.50p 11,512.50p 11,662.50p 3468
29/08/2017 11,375.00p 11,512.50p 11,375.00p 11,512.50p 247
25/08/2017 11,375.00p 11,375.00p 11,375.00p 11,375.00p 538
24/08/2017 11,375.00p 11,375.00p 11,275.00p 11,375.00p 2755
23/08/2017 11,275.00p 11,325.00p 11,275.00p 11,275.00p 1756
22/08/2017 11,325.00p 11,325.00p 11,325.00p 11,325.00p 17158
21/08/2017 11,325.00p 11,325.00p 11,225.00p 11,325.00p 15062
18/08/2017 11,225.00p 11,275.00p 11,075.00p 11,225.00p 1812
17/08/2017 11,275.00p 11,275.00p 11,225.00p 11,275.00p 9962
16/08/2017 11,225.00p 11,250.00p 11,225.00p 11,225.00p 8065
15/08/2017 11,250.00p 11,350.00p 11,250.00p 11,250.00p 284
14/08/2017 11,150.00p 11,350.00p 11,150.00p 11,350.00p 6091
11/08/2017 11,475.00p 11,475.00p 11,325.00p 11,325.00p 1319
10/08/2017 11,450.00p 11,450.00p 11,275.00p 11,400.00p 3384
09/08/2017 11,350.00p 11,350.00p 11,325.00p 11,350.00p 8022
08/08/2017 11,512.50p 11,512.50p 11,325.00p 11,325.00p 2211
07/08/2017 11,350.00p 11,350.00p 11,350.00p 11,350.00p 7775
04/08/2017 11,350.00p 11,350.00p 11,350.00p 11,350.00p 4547
03/08/2017 11,350.00p 11,512.50p 11,350.00p 11,350.00p 1968
02/08/2017 11,512.50p 11,512.50p 11,300.00p 11,512.50p 4686
01/08/2017 11,300.00p 11,300.00p 11,200.00p 11,300.00p 8112
31/07/2017 11,075.00p 11,200.00p 10,662.50p 11,200.00p 13904
28/07/2017 10,512.50p 10,662.50p 10,512.50p 10,662.50p 1609
27/07/2017 10,375.00p 10,512.50p 10,375.00p 10,512.50p 1918
26/07/2017 10,512.50p 10,512.50p 10,512.50p 10,512.50p 3241
25/07/2017 10,400.00p 10,512.50p 10,400.00p 10,512.50p 5378
24/07/2017 10,562.50p 10,562.50p 10,425.00p 10,425.00p 2671
21/07/2017 10,512.50p 10,662.50p 10,512.50p 10,512.50p 779
20/07/2017 10,512.50p 10,637.50p 10,375.00p 10,512.50p 18452
19/07/2017 10,512.50p 10,662.50p 10,247.00p 10,375.00p 2706
18/07/2017 10,537.50p 10,537.50p 10,537.50p 10,537.50p 1732
17/07/2017 10,512.50p 10,662.50p 10,512.50p 10,537.50p 3300
14/07/2017 10,637.50p 10,637.50p 10,637.50p 10,637.50p 2022
13/07/2017 10,637.50p 10,662.50p 10,637.50p 10,637.50p 897
12/07/2017 10,662.50p 10,662.50p 10,562.50p 10,662.50p 1538
11/07/2017 10,562.50p 10,662.50p 10,562.50p 10,562.50p 1266
10/07/2017 10,662.50p 10,737.50p 10,662.50p 10,662.50p 2709
07/07/2017 10,612.50p 10,737.50p 10,512.50p 10,737.50p 7133
06/07/2017 10,512.50p 10,512.50p 10,475.00p 10,512.50p 524
05/07/2017 10,450.00p 10,475.00p 10,325.00p 10,475.00p 4186
04/07/2017 10,537.50p 10,537.50p 10,247.00p 10,375.00p 2876
03/07/2017 10,222.00p 10,475.00p 10,173.00p 10,475.00p 2716
30/06/2017 10,173.00p 10,247.00p 10,173.00p 10,173.00p 1408
29/06/2017 10,247.00p 10,375.00p 10,173.00p 10,247.00p 2232
28/06/2017 10,300.00p 10,300.00p 10,173.00p 10,173.00p 8865
27/06/2017 10,475.00p 10,475.00p 10,247.00p 10,247.00p 877
26/06/2017 10,512.50p 10,512.50p 10,275.00p 10,400.00p 2960
23/06/2017 10,587.50p 10,587.50p 10,425.00p 10,425.00p 4608
22/06/2017 10,612.50p 10,637.50p 10,450.00p 10,537.50p 0
21/06/2017 10,687.50p 10,687.50p 10,537.50p 10,637.50p 0
20/06/2017 10,562.50p 10,562.50p 10,425.00p 10,537.50p 0
19/06/2017 10,712.50p 10,712.50p 10,450.00p 10,450.00p 0
16/06/2017 10,425.00p 10,700.00p 10,425.00p 10,687.50p 4979
15/06/2017 10,375.00p 10,400.00p 10,347.23p 10,375.00p 7544
14/06/2017 10,325.00p 10,500.00p 10,300.00p 10,400.00p 13112
13/06/2017 10,148.00p 10,200.00p 10,100.00p 10,148.00p 3845
12/06/2017 10,197.50p 10,197.50p 10,050.00p 10,148.00p 2752
09/06/2017 9,981.50p 10,200.92p 9,981.50p 10,123.50p 1611
08/06/2017 9,790.00p 10,024.50p 9,790.00p 10,024.50p 1590
07/06/2017 9,864.00p 9,875.00p 9,800.88p 9,864.00p 2083
06/06/2017 10,024.50p 10,024.50p 9,864.00p 9,864.00p 2113
05/06/2017 10,006.00p 10,006.00p 10,006.00p 10,006.00p 0
02/06/2017 9,932.00p 10,050.90p 9,800.00p 10,006.00p 20146
01/06/2017 10,148.00p 10,150.00p 9,825.00p 9,938.00p 9530
31/05/2017 10,074.00p 10,074.00p 9,932.00p 9,932.00p 10605
30/05/2017 10,173.00p 10,173.00p 10,000.00p 10,049.50p 5122
26/05/2017 10,197.50p 10,197.50p 10,100.00p 10,197.50p 21328
25/05/2017 10,173.00p 10,222.00p 10,173.00p 10,173.00p 0
24/05/2017 10,099.00p 10,222.00p 10,099.00p 10,222.00p 11424
23/05/2017 10,123.50p 10,150.00p 10,050.00p 10,123.50p 1050
22/05/2017 10,148.00p 10,200.00p 10,148.00p 10,148.00p 2554
19/05/2017 9,956.50p 10,200.00p 9,956.50p 10,148.00p 200
18/05/2017 10,123.50p 10,150.00p 9,925.00p 10,024.50p 10541
17/05/2017 10,247.00p 10,247.00p 10,247.00p 10,247.00p 0
16/05/2017 10,350.00p 10,350.00p 10,247.00p 10,247.00p 3237
15/05/2017 10,222.00p 10,350.00p 10,222.00p 10,350.00p 1797
12/05/2017 10,275.00p 10,325.00p 10,250.00p 10,275.00p 5655
11/05/2017 10,350.00p 10,350.00p 10,250.92p 10,350.00p 2476
10/05/2017 10,275.00p 10,300.00p 10,250.00p 10,275.00p 5054
09/05/2017 10,222.00p 10,300.00p 10,200.00p 10,222.00p 15285
08/05/2017 10,099.00p 10,150.00p 10,050.00p 10,099.00p 8562
05/05/2017 10,099.00p 10,150.00p 9,975.00p 10,049.50p 11076
04/05/2017 10,099.00p 10,150.00p 10,050.00p 10,099.00p 7765
03/05/2017 10,031.00p 10,050.90p 10,000.00p 10,031.00p 7773
02/05/2017 10,055.50p 10,150.00p 9,950.00p 10,031.00p 3158
28/04/2017 9,963.00p 10,050.00p 9,925.00p 10,049.50p 8866
27/04/2017 9,889.00p 10,000.90p 9,889.00p 9,889.00p 287
26/04/2017 10,000.00p 10,000.00p 9,858.00p 9,858.00p 1547
25/04/2017 9,913.50p 9,913.50p 9,828.12p 9,864.00p 2110
24/04/2017 9,839.50p 9,981.50p 9,839.50p 9,981.50p 2407
21/04/2017 9,889.00p 9,975.00p 9,850.00p 9,864.00p 3327
20/04/2017 9,882.50p 9,882.50p 9,825.00p 9,882.50p 2316
19/04/2017 9,938.00p 10,049.50p 9,938.00p 10,049.50p 651
18/04/2017 10,074.00p 10,074.00p 9,900.00p 10,074.00p 3437
13/04/2017 10,099.00p 10,099.00p 10,049.50p 10,099.00p 0
12/04/2017 9,833.50p 10,049.50p 9,825.00p 10,049.50p 500
11/04/2017 9,889.00p 9,900.00p 9,765.50p 9,765.50p 1772
10/04/2017 10,350.00p 10,350.00p 9,864.00p 9,864.00p 11743
07/04/2017 9,400.00p 9,938.00p 9,400.00p 9,938.00p 6159
06/04/2017 9,362.00p 9,400.00p 9,362.00p 9,362.00p 1571
05/04/2017 9,375.00p 9,400.00p 9,350.00p 9,375.00p 4309
04/04/2017 9,362.00p 9,400.00p 9,300.00p 9,362.00p 728
03/04/2017 9,337.00p 9,400.00p 9,337.00p 9,337.00p 6643
31/03/2017 9,200.00p 9,337.00p 9,200.00p 9,337.00p 944
30/03/2017 9,100.50p 9,224.50p 9,100.50p 9,224.50p 338
29/03/2017 9,175.00p 9,175.00p 9,075.00p 9,175.00p 2327
28/03/2017 9,125.00p 9,175.00p 9,100.00p 9,125.00p 1431
27/03/2017 9,200.00p 9,225.00p 9,150.00p 9,200.00p 952
24/03/2017 9,287.00p 9,287.00p 9,162.00p 9,162.00p 1975
23/03/2017 9,349.50p 9,349.50p 9,250.00p 9,349.50p 1044
22/03/2017 9,387.50p 9,387.50p 9,262.50p 9,262.50p 500
21/03/2017 9,375.00p 9,375.00p 9,375.00p 9,375.00p 300
20/03/2017 9,325.00p 9,350.84p 9,325.00p 9,325.00p 570
17/03/2017 9,400.00p 9,400.00p 9,362.00p 9,400.00p 0
16/03/2017 9,362.00p 9,400.00p 9,362.00p 9,362.00p 1960
15/03/2017 9,337.00p 9,402.35p 9,337.00p 9,337.00p 999
14/03/2017 9,337.00p 9,375.84p 9,325.00p 9,337.00p 2358
13/03/2017 9,362.00p 9,400.00p 9,362.00p 9,362.00p 470
10/03/2017 9,387.50p 9,400.00p 9,375.00p 9,387.50p 4146
09/03/2017 9,400.00p 9,400.00p 9,350.00p 9,400.00p 1866
08/03/2017 9,262.50p 9,377.75p 9,262.50p 9,375.00p 1430
07/03/2017 9,424.50p 9,424.50p 9,275.00p 9,300.50p 200
06/03/2017 9,337.00p 9,337.00p 9,275.00p 9,337.00p 707
03/03/2017 9,349.50p 9,349.50p 9,225.00p 9,349.50p 5415
02/03/2017 9,424.50p 9,424.50p 9,300.50p 9,300.50p 1257
01/03/2017 9,412.00p 9,412.00p 9,375.00p 9,412.00p 4041
28/02/2017 9,349.50p 9,382.98p 9,325.00p 9,349.50p 1731
27/02/2017 9,162.00p 9,250.00p 9,162.00p 9,162.00p 884
24/02/2017 9,087.00p 9,200.83p 9,025.00p 9,200.00p 4098
23/02/2017 9,274.50p 9,300.00p 9,250.00p 9,274.50p 1017
22/02/2017 9,224.50p 9,250.84p 9,224.50p 9,224.50p 981
21/02/2017 9,200.00p 9,200.83p 9,200.00p 9,200.00p 176
20/02/2017 9,149.50p 9,149.50p 9,087.00p 9,149.50p 0
17/02/2017 9,087.00p 9,087.00p 9,087.00p 9,087.00p 0
16/02/2017 9,087.00p 9,100.00p 9,075.00p 9,087.00p 250
15/02/2017 9,012.00p 9,150.00p 9,000.00p 9,125.00p 1155
14/02/2017 9,000.00p 9,025.81p 9,000.00p 9,025.50p 1703
13/02/2017 9,000.00p 9,050.00p 9,000.00p 5,450.00p 1315
10/02/2017 9,000.00p 9,050.00p 8,950.81p 5,450.00p 1936
09/02/2017 9,000.00p 9,050.00p 8,975.00p 5,450.00p 945
08/02/2017 9,050.00p 9,050.00p 9,000.00p 5,450.00p 434
07/02/2017 9,000.00p 9,100.00p 9,000.00p 5,450.00p 623
06/02/2017 9,050.00p 9,050.00p 9,025.00p 5,450.00p 772
03/02/2017 9,050.00p 9,100.00p 9,050.00p 5,450.00p 444
02/02/2017 9,100.00p 9,100.00p 9,000.00p 5,450.00p 4450
01/02/2017 9,100.00p 9,125.00p 9,024.19p 5,450.00p 2771
31/01/2017 9,125.00p 9,125.00p 9,024.19p 5,450.00p 1120
30/01/2017 9,100.00p 9,150.82p 9,100.00p 5,450.00p 758
27/01/2017 9,100.00p 9,100.82p 9,078.12p 5,450.00p 2379
26/01/2017 9,075.00p 9,225.00p 8,750.00p 5,450.00p 1614
25/01/2017 8,800.00p 8,800.00p 8,750.00p 5,450.00p 525
24/01/2017 8,750.00p 8,796.87p 8,750.00p 5,450.00p 3068
23/01/2017 8,725.00p 8,878.12p 8,725.00p 5,450.00p 1076
20/01/2017 8,725.00p 8,878.12p 8,674.22p 5,450.00p 3172
19/01/2017 8,675.00p 8,878.12p 8,675.00p 5,450.00p 208
18/01/2017 8,687.50p 8,878.12p 8,650.00p 5,450.00p 8450
17/01/2017 8,725.00p 8,878.12p 8,700.00p 5,450.00p 6859
16/01/2017 8,749.21p 8,878.12p 8,749.21p 5,450.00p 2041
13/01/2017 8,900.00p 8,900.00p 8,625.00p 5,450.00p 11979
12/01/2017 9,064.33p 8,878.12p 8,878.12p 5,450.00p 0
11/01/2017 9,064.33p 9,064.33p 8,878.12p 5,450.00p 572
10/01/2017 9,000.00p 9,000.00p 8,878.12p 5,450.00p 416
09/01/2017 8,975.00p 8,975.00p 8,878.12p 5,450.00p 635
06/01/2017 8,878.12p 8,878.12p 8,878.12p 5,450.00p 0
05/01/2017 8,878.12p 8,878.12p 8,878.12p 5,450.00p 185
04/01/2017 8,950.00p 8,950.00p 8,800.00p 5,450.00p 108
03/01/2017 9,100.00p 9,100.00p 8,800.00p 5,450.00p 170
30/12/2016 9,025.00p 8,800.00p 8,800.00p 5,450.00p 0
29/12/2016 9,025.00p 8,800.00p 8,800.00p 5,450.00p 0
28/12/2016 9,025.00p 9,025.00p 8,800.00p 5,450.00p 300
23/12/2016 8,800.00p 8,800.00p 8,800.00p 5,450.00p 0
22/12/2016 8,800.00p 8,850.00p 8,800.00p 5,450.00p 275
21/12/2016 8,675.00p 8,675.00p 8,675.00p 5,450.00p 0
20/12/2016 8,675.00p 8,691.84p 8,600.00p 5,450.00p 17302
19/12/2016 8,725.00p 8,725.00p 8,700.00p 5,450.00p 211
16/12/2016 8,751.75p 8,875.00p 8,751.75p 5,450.00p 300
15/12/2016 8,900.00p 8,950.00p 8,875.00p 5,450.00p 1061
14/12/2016 8,925.00p 8,950.00p 8,875.00p 5,450.00p 1807
13/12/2016 8,900.00p 8,975.00p 8,875.00p 5,450.00p 9400
12/12/2016 8,875.00p 8,925.00p 8,875.00p 5,450.00p 804
09/12/2016 8,900.00p 8,937.50p 8,775.00p 5,450.00p 5195
08/12/2016 8,875.00p 8,875.00p 8,775.00p 5,450.00p 98
07/12/2016 8,800.00p 8,806.98p 8,775.00p 5,450.00p 366
06/12/2016 8,775.00p 8,775.00p 8,762.68p 5,450.00p 522
05/12/2016 8,600.00p 8,850.00p 8,600.00p 5,450.00p 1154

*Close Price adjusted for both dividends and splits