Dno International ASA (0MHP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Dno International ASA

Date Open High Low Close* Volume
23/07/2014 2,214.00p 2,307.50p 2,201.00p 2,252.00p 0
22/07/2014 2,263.00p 2,307.50p 2,201.00p 2,252.00p 0
21/07/2014 2,263.00p 2,307.50p 2,202.00p 2,252.00p 0
18/07/2014 2,263.00p 2,307.50p 2,210.50p 2,252.00p 0
17/07/2014 2,263.00p 2,307.50p 2,217.00p 2,252.00p 0
16/07/2014 2,263.00p 2,291.00p 2,263.00p 2,252.00p 950
15/07/2014 2,263.00p 2,263.00p 2,219.00p 2,252.00p 2071
14/07/2014 2,263.00p 2,263.00p 2,203.00p 2,252.00p 2308
11/07/2014 2,263.00p 2,263.00p 2,213.00p 2,252.00p 680
10/07/2014 2,263.00p 2,263.00p 2,195.50p 2,252.00p 821
09/07/2014 2,280.00p 2,287.00p 2,278.00p 2,252.00p 592
08/07/2014 2,370.00p 2,370.00p 2,285.87p 2,252.00p 25000
07/07/2014 2,370.00p 2,410.00p 2,366.00p 2,252.00p 650
04/07/2014 2,432.00p 2,459.00p 2,252.00p 2,252.00p 0
03/07/2014 2,370.00p 2,459.00p 2,370.00p 2,252.00p 2200
02/07/2014 2,370.00p 2,448.50p 2,252.00p 2,252.00p 0
01/07/2014 2,359.00p 2,424.00p 2,359.00p 2,252.00p 596829
30/06/2014 2,262.00p 2,315.00p 2,262.00p 2,252.00p 750
27/06/2014 2,155.00p 2,264.00p 2,125.00p 2,252.00p 4802
26/06/2014 2,132.00p 2,252.00p 2,112.00p 2,252.00p 0
25/06/2014 2,155.00p 2,252.00p 2,112.00p 2,252.00p 0
24/06/2014 2,235.00p 2,235.00p 2,180.50p 2,252.00p 1566
23/06/2014 2,236.00p 2,236.00p 2,208.00p 2,252.00p 6000
20/06/2014 2,155.00p 2,236.45p 2,155.00p 2,252.00p 43671
19/06/2014 2,155.00p 2,155.00p 2,096.00p 2,252.00p 1100
18/06/2014 2,100.00p 2,252.00p 2,090.00p 2,252.00p 0
17/06/2014 2,155.00p 2,252.00p 2,090.00p 2,252.00p 0
16/06/2014 2,155.00p 2,252.00p 2,116.00p 2,252.00p 0
13/06/2014 2,155.00p 2,187.00p 2,155.00p 2,252.00p 3000
12/06/2014 2,315.00p 2,315.00p 2,157.00p 2,252.00p 4370
11/06/2014 2,315.00p 2,315.00p 2,219.60p 2,252.00p 101150
10/06/2014 2,315.00p 2,378.00p 2,315.00p 2,252.00p 675
09/06/2014 2,350.00p 2,360.12p 2,163.00p 2,252.00p 0
06/06/2014 2,163.00p 2,360.12p 2,163.00p 2,252.00p 20196
05/06/2014 2,163.00p 2,290.00p 2,163.00p 2,252.00p 10000
04/06/2014 2,163.00p 2,252.00p 2,143.50p 2,252.00p 0
03/06/2014 2,163.00p 2,189.00p 2,143.50p 2,252.00p 0
02/06/2014 2,168.00p 2,260.00p 2,129.00p 2,252.00p 0
30/05/2014 2,163.00p 2,260.00p 2,129.00p 2,252.00p 0
29/05/2014 2,162.00p 2,260.00p 2,129.00p 2,252.00p 0
28/05/2014 2,154.50p 2,260.00p 2,129.00p 2,252.00p 0
27/05/2014 2,260.00p 2,260.00p 2,168.00p 2,252.00p 2152
23/05/2014 2,260.00p 2,312.00p 2,122.00p 2,252.00p 0
22/05/2014 2,122.00p 2,257.00p 2,122.00p 2,252.00p 2181
21/05/2014 2,122.00p 2,122.00p 2,091.00p 2,252.00p 60
20/05/2014 2,122.00p 2,122.00p 2,096.00p 2,252.00p 403
19/05/2014 2,100.00p 2,113.00p 2,100.00p 2,252.00p 3930
16/05/2014 2,177.00p 2,252.00p 2,058.50p 2,252.00p 0
15/05/2014 2,230.50p 2,230.50p 2,181.00p 2,252.00p 443
14/05/2014 2,184.00p 2,294.00p 2,184.00p 2,252.00p 400
13/05/2014 2,230.50p 2,260.00p 2,183.50p 2,195.50p 0
12/05/2014 2,230.50p 2,230.50p 2,213.00p 2,221.00p 161
09/05/2014 2,105.00p 2,254.00p 2,105.00p 2,252.50p 60
08/05/2014 2,105.00p 2,124.73p 2,104.00p 2,112.00p 15795
07/05/2014 2,220.00p 2,220.00p 2,139.00p 2,139.00p 500
06/05/2014 2,213.00p 2,213.00p 2,175.00p 2,175.00p 5000
02/05/2014 2,000.00p 2,190.00p 2,000.00p 1,970.00p 138922
01/05/2014 2,020.50p 2,050.00p 1,970.00p 1,970.00p 0
30/04/2014 2,010.50p 2,050.00p 2,010.50p 1,970.00p 907743
29/04/2014 2,000.00p 2,019.50p 1,981.00p 1,970.00p 870
28/04/2014 1,985.50p 1,985.50p 1,965.50p 1,970.00p 761
25/04/2014 2,000.00p 2,000.00p 1,964.00p 1,970.00p 100
24/04/2014 2,000.00p 2,057.88p 1,980.00p 1,980.00p 0
23/04/2014 2,000.00p 2,057.88p 1,999.00p 1,999.00p 0
22/04/2014 2,000.00p 2,057.88p 2,000.00p 2,041.00p 1600
17/04/2014 1,998.50p 2,007.00p 1,989.00p 2,000.00p 0
16/04/2014 2,000.00p 2,007.00p 1,998.00p 1,998.00p 2222
15/04/2014 2,000.00p 2,000.00p 1,924.00p 1,952.50p 2052
14/04/2014 2,123.00p 2,128.50p 1,665.50p 1,957.00p 0
11/04/2014 2,128.50p 2,128.50p 2,061.00p 2,085.00p 300
10/04/2014 2,123.00p 2,179.00p 2,123.00p 2,155.00p 4150
09/04/2014 2,123.00p 2,191.00p 2,123.00p 2,163.50p 10379
08/04/2014 2,232.50p 2,241.00p 2,111.00p 2,111.00p 0
07/04/2014 2,232.50p 2,232.50p 2,220.00p 2,220.00p 500
04/04/2014 2,232.50p 2,265.00p 2,232.50p 2,260.00p 16643
03/04/2014 2,343.00p 2,343.00p 2,228.00p 2,228.00p 3391
02/04/2014 2,343.00p 2,343.00p 2,246.00p 2,294.00p 2515
01/04/2014 2,343.00p 2,343.00p 2,278.00p 2,294.00p 1710
31/03/2014 2,355.00p 2,355.00p 2,282.00p 2,301.50p 160
28/03/2014 2,222.00p 2,354.00p 2,222.00p 2,347.00p 1291
27/03/2014 2,209.00p 2,239.00p 2,203.50p 2,239.00p 0
26/03/2014 2,222.00p 2,222.00p 2,206.00p 2,206.00p 23108
25/03/2014 2,222.00p 2,236.00p 2,218.00p 2,224.00p 16943
24/03/2014 2,222.00p 2,222.00p 2,210.00p 2,210.00p 106262
21/03/2014 2,300.00p 2,300.00p 2,248.50p 2,248.50p 4926
20/03/2014 2,193.50p 2,225.00p 2,193.50p 2,217.00p 300
19/03/2014 2,193.50p 2,279.00p 2,193.50p 2,244.00p 6317
18/03/2014 2,314.50p 2,332.50p 2,142.00p 2,217.00p 0
17/03/2014 2,192.00p 2,332.50p 2,185.00p 2,272.50p 0
14/03/2014 2,210.50p 2,210.50p 2,185.00p 2,192.00p 396
13/03/2014 2,309.00p 2,309.00p 2,185.00p 2,185.00p 10203
12/03/2014 2,309.00p 2,420.00p 2,246.00p 2,263.00p 0
11/03/2014 2,309.00p 2,420.00p 2,297.00p 2,331.50p 0
10/03/2014 2,420.00p 2,420.00p 2,297.00p 2,300.00p 1774
07/03/2014 2,420.00p 2,496.50p 2,358.00p 2,380.50p 0
06/03/2014 2,420.00p 2,496.50p 2,358.00p 2,372.00p 0
05/03/2014 2,476.00p 2,496.50p 2,420.00p 2,454.00p 0
04/03/2014 2,420.00p 2,476.00p 2,420.00p 2,458.00p 2167
03/03/2014 2,389.50p 2,420.00p 2,389.50p 2,420.00p 500
28/02/2014 2,420.00p 2,462.00p 2,420.00p 2,450.00p 842
27/02/2014 2,420.00p 2,442.00p 2,401.25p 2,429.00p 7080
26/02/2014 2,436.00p 2,490.37p 2,398.50p 2,416.00p 0
25/02/2014 2,470.00p 2,490.37p 2,420.00p 2,436.00p 0
24/02/2014 2,420.00p 2,490.37p 2,420.00p 2,455.50p 3311
21/02/2014 2,237.50p 2,476.25p 2,237.50p 2,447.50p 7268
20/02/2014 2,237.50p 2,419.87p 2,237.50p 2,325.00p 2636
19/02/2014 2,210.50p 2,340.00p 2,159.00p 2,209.50p 0
18/02/2014 2,340.00p 2,340.00p 2,224.00p 2,224.00p 432
17/02/2014 2,225.00p 2,360.00p 2,225.00p 2,352.00p 2591
14/02/2014 2,147.00p 2,183.50p 2,147.00p 2,183.50p 9000
13/02/2014 2,155.00p 2,180.50p 2,155.00p 2,180.50p 12911
12/02/2014 2,147.00p 2,194.00p 2,122.00p 2,160.00p 0
11/02/2014 2,147.00p 2,194.00p 2,122.00p 2,182.00p 9855
10/02/2014 2,147.00p 2,153.00p 2,122.00p 2,132.00p 0
07/02/2014 2,147.00p 2,147.00p 2,134.00p 2,134.00p 1000
06/02/2014 2,122.50p 2,158.00p 2,017.50p 2,151.00p 0
05/02/2014 2,060.00p 2,102.00p 2,017.50p 2,093.50p 0
04/02/2014 2,060.00p 2,060.00p 2,017.50p 2,053.00p 9036
03/02/2014 2,060.00p 2,060.00p 2,053.50p 2,055.00p 34300
31/01/2014 2,060.00p 2,060.00p 2,003.00p 2,040.00p 53717
30/01/2014 2,034.50p 2,078.00p 2,034.50p 2,072.50p 1000
29/01/2014 2,052.00p 2,079.00p 2,034.50p 2,034.50p 1800
28/01/2014 1,974.50p 2,044.50p 1,974.50p 2,012.00p 35387
27/01/2014 2,168.00p 2,168.00p 1,997.50p 1,997.50p 420
24/01/2014 2,075.00p 2,157.00p 2,075.00p 2,112.00p 6196
23/01/2014 2,204.00p 2,204.00p 2,108.50p 2,108.50p 7990
22/01/2014 2,204.00p 2,245.00p 2,200.00p 2,241.50p 8472
21/01/2014 2,235.00p 2,235.00p 2,217.00p 2,217.00p 200
20/01/2014 2,306.00p 2,306.00p 2,204.00p 2,223.00p 2075
17/01/2014 2,306.00p 2,306.00p 2,259.50p 2,263.00p 6500
16/01/2014 2,425.00p 2,425.00p 2,281.50p 2,281.50p 13410
15/01/2014 2,425.00p 2,501.29p 2,425.00p 2,442.00p 0
14/01/2014 2,425.00p 2,501.29p 2,425.00p 2,460.50p 27875
13/01/2014 2,425.00p 2,501.29p 2,425.00p 2,460.50p 2500
10/01/2014 2,425.00p 2,473.00p 2,425.00p 2,463.00p 2376
09/01/2014 2,425.00p 2,494.00p 2,425.00p 2,469.50p 1250
08/01/2014 2,425.00p 2,437.00p 2,417.00p 2,437.00p 1400
07/01/2014 2,425.00p 2,447.00p 2,420.00p 2,447.00p 2640
06/01/2014 2,425.00p 2,499.00p 2,425.00p 2,453.00p 32974
03/01/2014 2,425.00p 2,499.00p 2,425.00p 2,472.50p 4800
02/01/2014 2,425.00p 2,494.90p 2,425.00p 2,469.00p 4205
31/12/2013 2,425.00p 2,437.00p 2,350.00p 2,421.00p 230919
30/12/2013 2,350.00p 2,420.00p 2,350.00p 2,420.00p 7816
27/12/2013 2,425.00p 2,474.50p 2,325.00p 2,422.00p 0
24/12/2013 2,448.50p 2,449.00p 2,325.00p 2,448.50p 18356
23/12/2013 2,325.00p 2,449.00p 2,325.00p 2,449.00p 420
20/12/2013 2,325.00p 2,325.00p 2,284.00p 2,323.00p 285
19/12/2013 2,325.00p 2,325.00p 2,251.00p 2,280.00p 24998
18/12/2013 2,325.00p 2,325.00p 2,257.00p 2,271.00p 30263
17/12/2013 2,297.50p 2,297.50p 2,257.00p 2,268.50p 250
16/12/2013 2,194.50p 2,320.00p 2,194.50p 2,291.00p 110954
13/12/2013 2,194.50p 2,240.00p 2,194.50p 2,232.00p 740
12/12/2013 2,194.50p 2,237.00p 2,194.50p 2,204.00p 0
11/12/2013 2,194.50p 2,237.00p 2,194.50p 2,219.50p 1000
10/12/2013 2,194.50p 2,225.10p 2,194.50p 2,219.50p 32864
09/12/2013 2,252.00p 2,252.00p 2,229.00p 2,230.50p 10142
06/12/2013 2,194.50p 2,287.26p 2,194.50p 2,230.00p 3157
05/12/2013 2,218.50p 2,270.00p 2,175.50p 2,218.00p 8784
04/12/2013 2,194.50p 2,270.00p 2,194.50p 2,225.50p 29667
03/12/2013 2,194.50p 2,270.00p 2,194.50p 2,247.00p 275
02/12/2013 2,268.50p 2,268.50p 2,233.00p 2,233.00p 24864
29/11/2013 2,329.00p 2,329.00p 2,216.00p 2,239.50p 2082
28/11/2013 2,226.00p 2,326.00p 2,226.00p 2,279.50p 7415
27/11/2013 2,116.50p 2,268.50p 2,116.50p 2,268.50p 7299
26/11/2013 2,116.50p 2,216.00p 2,116.50p 2,158.50p 24366
25/11/2013 2,025.00p 2,117.00p 2,025.00p 2,111.00p 31617
22/11/2013 1,931.50p 2,006.20p 1,931.50p 1,999.00p 1000
21/11/2013 1,931.50p 2,016.00p 1,870.00p 1,974.00p 19598
20/11/2013 2,030.00p 2,030.00p 1,902.87p 1,944.00p 1494
19/11/2013 2,030.00p 2,075.00p 2,030.00p 2,045.00p 2948
18/11/2013 2,072.50p 2,094.00p 2,062.50p 2,062.50p 1850
15/11/2013 1,933.50p 2,076.50p 1,926.50p 2,046.00p 0
14/11/2013 1,926.50p 1,979.00p 1,926.50p 1,975.00p 2400
13/11/2013 1,933.50p 1,933.50p 1,863.00p 1,899.00p 3265
12/11/2013 1,933.50p 1,933.50p 1,887.00p 1,903.00p 1000
11/11/2013 1,873.00p 1,920.00p 1,873.00p 1,912.00p 12934
08/11/2013 1,846.00p 1,870.00p 1,846.00p 1,866.50p 1506
07/11/2013 1,868.50p 1,868.50p 1,843.00p 1,857.50p 3500
06/11/2013 1,821.50p 1,865.50p 1,821.50p 1,865.50p 500
05/11/2013 1,846.00p 1,846.00p 1,822.00p 1,822.00p 12988
04/11/2013 1,682.00p 1,870.10p 1,682.00p 1,847.00p 2435
01/11/2013 1,682.00p 1,738.00p 1,682.00p 1,731.50p 6070
31/10/2013 1,610.00p 1,688.00p 1,609.50p 1,687.00p 0
30/10/2013 1,610.00p 1,638.00p 1,609.50p 1,627.50p 0
29/10/2013 1,610.00p 1,628.50p 1,610.00p 1,624.00p 4121
28/10/2013 1,639.50p 1,665.50p 1,607.00p 1,611.00p 0
25/10/2013 1,610.00p 1,619.00p 1,610.00p 1,619.00p 5073
24/10/2013 1,610.00p 1,619.00p 1,594.50p 1,597.00p 0
23/10/2013 1,611.00p 1,619.00p 1,598.00p 1,601.00p 0
22/10/2013 1,610.00p 1,619.00p 1,610.00p 1,617.00p 2700
21/10/2013 1,610.00p 1,644.00p 1,529.00p 1,610.00p 0
18/10/2013 1,601.00p 1,644.00p 1,529.00p 1,626.00p 0
17/10/2013 1,627.00p 1,644.00p 1,529.00p 1,601.00p 0
16/10/2013 1,610.00p 1,644.00p 1,529.00p 1,627.00p 0
15/10/2013 1,529.00p 1,635.50p 1,529.00p 1,635.50p 4932
14/10/2013 1,422.00p 1,564.35p 1,422.00p 1,549.00p 234720
11/10/2013 1,422.00p 1,490.50p 1,333.50p 1,449.50p 19800
10/10/2013 1,422.00p 1,490.50p 1,333.50p 1,422.00p 0
09/10/2013 1,422.00p 1,490.50p 1,333.50p 1,422.00p 1012
08/10/2013 1,422.00p 1,490.50p 1,333.50p 1,422.00p 0

*Close Price adjusted for both dividends and splits