Dno International ASA (0MHP) Share Price

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

Date Open High Low Close* Volume
04/02/2020 965.70p 981.40p 965.70p 970.80p 22069
03/02/2020 921.00p 937.10p 921.00p 937.10p 102786
31/01/2020 948.50p 955.20p 920.60p 923.90p 38308
30/01/2020 949.40p 949.40p 933.00p 937.50p 41623
29/01/2020 984.45p 984.45p 958.60p 964.90p 17989
28/01/2020 952.40p 975.60p 943.80p 972.70p 25400
27/01/2020 963.40p 965.80p 949.20p 951.20p 161739
24/01/2020 988.20p 994.20p 973.40p 986.20p 91142
23/01/2020 1,002.25p 1,004.00p 969.50p 969.50p 109577
22/01/2020 1,024.75p 1,025.50p 1,011.50p 1,013.65p 36125
21/01/2020 1,037.75p 1,037.75p 1,010.50p 1,023.00p 124716
20/01/2020 1,047.75p 1,055.00p 1,037.50p 1,047.75p 87190
17/01/2020 1,044.75p 1,057.50p 1,043.00p 1,044.50p 133877
16/01/2020 1,046.25p 1,049.00p 1,031.50p 1,045.00p 75491
15/01/2020 1,054.25p 1,059.50p 1,038.00p 1,044.25p 86534
14/01/2020 1,080.75p 1,092.00p 1,052.50p 1,058.25p 140313
13/01/2020 1,039.00p 1,051.80p 1,033.50p 1,040.50p 23650
10/01/2020 1,037.00p 1,051.50p 1,029.00p 1,036.25p 416214
09/01/2020 1,026.25p 1,039.50p 1,015.50p 1,027.50p 422078
08/01/2020 987.20p 1,015.50p 985.00p 1,010.40p 206088
07/01/2020 1,014.35p 1,025.50p 1,002.75p 1,002.75p 151967
06/01/2020 1,134.00p 1,134.00p 982.20p 1,012.10p 714737
03/01/2020 1,154.25p 1,165.50p 1,126.00p 1,128.25p 208057
02/01/2020 1,146.50p 1,171.00p 1,139.00p 1,150.00p 288053
31/12/2019 1,157.25p 1,160.00p 1,157.25p 1,160.00p 0
30/12/2019 1,146.50p 1,162.00p 1,144.50p 1,160.00p 92166
27/12/2019 1,167.75p 1,170.50p 1,141.50p 1,141.50p 63830
24/12/2019 1,139.00p 1,141.00p 1,139.00p 1,141.00p 0
23/12/2019 1,141.00p 1,151.00p 1,139.00p 1,141.00p 25059
20/12/2019 1,131.75p 1,148.00p 1,131.75p 1,133.00p 87047
19/12/2019 1,127.50p 1,127.50p 1,122.90p 1,127.50p 27624
18/12/2019 1,113.00p 1,132.50p 1,113.00p 1,124.50p 100687
17/12/2019 1,082.00p 1,118.00p 1,082.00p 1,104.25p 52539
16/12/2019 1,077.25p 1,079.00p 1,067.50p 1,077.25p 44948
13/12/2019 1,021.30p 1,072.50p 1,017.00p 1,065.00p 137940
12/12/2019 985.25p 1,012.00p 985.25p 1,008.40p 54193
11/12/2019 1,036.00p 1,039.50p 1,018.00p 1,022.75p 123065
10/12/2019 1,022.30p 1,044.00p 1,022.30p 1,034.25p 105721
09/12/2019 1,041.25p 1,041.25p 1,023.50p 1,029.75p 197967
06/12/2019 1,042.25p 1,048.50p 1,007.50p 1,048.50p 115934
05/12/2019 1,031.25p 1,046.50p 1,026.50p 1,031.25p 184499
04/12/2019 997.50p 1,039.50p 997.50p 1,018.55p 73899
03/12/2019 1,039.50p 1,039.50p 992.40p 993.95p 89182
02/12/2019 1,058.50p 1,061.50p 1,040.00p 1,042.25p 84766
29/11/2019 1,075.00p 1,076.50p 1,049.50p 1,049.50p 16807
28/11/2019 1,067.00p 1,078.25p 1,067.00p 1,078.25p 7586
27/11/2019 1,084.75p 1,084.75p 1,061.50p 1,070.75p 86464
26/11/2019 1,097.50p 1,099.00p 1,078.50p 1,083.50p 17273
25/11/2019 1,105.00p 1,105.00p 1,093.75p 1,093.75p 19063
22/11/2019 1,103.75p 1,104.50p 1,101.00p 1,103.75p 11454
21/11/2019 1,092.75p 1,095.50p 1,080.50p 1,092.75p 38890
20/11/2019 1,104.50p 1,104.50p 1,075.00p 1,089.25p 97916
19/11/2019 1,116.25p 1,129.50p 1,107.50p 1,115.25p 40866
18/11/2019 1,167.00p 1,167.00p 1,111.00p 1,113.50p 106541
15/11/2019 1,116.75p 1,160.36p 1,116.75p 1,151.25p 169309
14/11/2019 1,100.25p 1,114.50p 1,092.86p 1,114.50p 58163
13/11/2019 1,121.00p 1,121.00p 1,090.00p 1,097.50p 556572
12/11/2019 1,143.00p 1,143.00p 1,119.00p 1,128.50p 35046
11/11/2019 1,134.00p 1,136.50p 1,110.00p 1,133.00p 190870
08/11/2019 1,162.75p 1,162.75p 1,132.00p 1,134.25p 386451
07/11/2019 1,189.00p 1,193.50p 1,167.00p 1,175.00p 56903
06/11/2019 1,185.75p 1,187.50p 1,156.00p 1,178.25p 74769
05/11/2019 1,182.75p 1,221.50p 1,170.00p 1,195.25p 148973
04/11/2019 1,141.75p 1,165.00p 1,139.50p 1,155.00p 22720
01/11/2019 1,120.50p 1,129.50p 1,090.00p 1,123.00p 367747
31/10/2019 1,136.00p 1,136.50p 1,078.00p 1,119.00p 481313
30/10/2019 1,222.25p 1,222.25p 1,181.75p 1,181.75p 96545
29/10/2019 1,203.50p 1,216.50p 1,170.00p 1,213.50p 91590
28/10/2019 1,232.75p 1,232.75p 1,204.50p 1,214.50p 9055
25/10/2019 1,260.75p 1,260.75p 1,217.00p 1,218.00p 16534
24/10/2019 1,273.00p 1,276.50p 1,245.00p 1,276.50p 13313
23/10/2019 1,240.00p 1,284.50p 1,240.00p 1,244.00p 525875
22/10/2019 1,256.00p 1,256.00p 1,246.50p 1,256.00p 43273
21/10/2019 1,233.50p 1,261.00p 1,222.50p 1,245.50p 99013
18/10/2019 1,248.75p 1,256.00p 1,233.65p 1,234.50p 12927
17/10/2019 1,253.25p 1,255.00p 1,251.00p 1,253.25p 3446
16/10/2019 1,267.75p 1,267.75p 1,244.50p 1,251.75p 30082
15/10/2019 1,288.50p 1,288.50p 1,260.00p 1,271.50p 5653
14/10/2019 1,312.00p 1,312.00p 1,268.00p 1,269.25p 20775
11/10/2019 1,295.00p 1,317.00p 1,295.00p 1,313.00p 373518
10/10/2019 1,238.25p 1,276.00p 1,238.25p 1,271.50p 24717
09/10/2019 1,245.25p 1,262.25p 1,229.00p 1,262.25p 9352
08/10/2019 1,271.75p 1,280.50p 1,252.00p 1,253.50p 29683
07/10/2019 1,264.00p 1,279.00p 1,264.00p 1,278.50p 44643
04/10/2019 1,237.75p 1,265.50p 1,237.75p 1,265.50p 83157
03/10/2019 1,232.50p 1,236.50p 1,213.50p 1,213.75p 34069
02/10/2019 1,263.50p 1,271.50p 1,254.00p 1,261.00p 117631
01/10/2019 1,305.00p 1,316.00p 1,297.00p 1,305.00p 20614
30/09/2019 1,303.50p 1,310.00p 1,287.00p 1,301.00p 68948
27/09/2019 1,312.25p 1,312.25p 1,304.00p 1,307.25p 41445
26/09/2019 1,303.75p 1,328.00p 1,303.75p 1,313.50p 51260
25/09/2019 1,338.00p 1,338.00p 1,291.50p 1,294.00p 81525
24/09/2019 1,388.25p 1,392.00p 1,360.00p 1,367.50p 22896
23/09/2019 1,405.00p 1,405.00p 1,365.00p 1,388.50p 156291
20/09/2019 1,405.75p 1,405.85p 1,398.00p 1,402.25p 49113
19/09/2019 1,374.50p 1,411.50p 1,374.50p 1,408.25p 7218
18/09/2019 1,396.75p 1,399.00p 1,376.75p 1,376.75p 17270
17/09/2019 1,463.50p 1,463.50p 1,367.75p 1,367.75p 83631
16/09/2019 1,420.75p 1,443.75p 1,403.50p 1,443.75p 83957
13/09/2019 1,327.25p 1,355.75p 1,327.25p 1,355.75p 22992
12/09/2019 1,352.25p 1,353.10p 1,311.50p 1,365.50p 35147
11/09/2019 1,348.00p 1,387.50p 1,348.00p 1,365.50p 85432
10/09/2019 1,275.25p 1,343.00p 1,270.45p 1,332.00p 80356
09/09/2019 1,274.50p 1,277.00p 1,252.00p 1,269.75p 62717
06/09/2019 1,302.75p 1,302.75p 1,236.50p 1,243.25p 168515
05/09/2019 1,239.25p 1,287.35p 1,228.50p 1,282.00p 144812
04/09/2019 1,192.50p 1,211.50p 1,192.50p 1,205.75p 9046
03/09/2019 1,206.25p 1,206.25p 1,178.00p 1,178.00p 4800
02/09/2019 1,208.50p 1,211.85p 1,188.50p 1,206.00p 48475
30/08/2019 1,218.00p 1,225.00p 1,208.00p 1,218.00p 25710
29/08/2019 1,176.75p 1,217.50p 1,176.75p 1,216.75p 155755
28/08/2019 1,176.25p 1,189.00p 1,174.00p 1,177.75p 28726
27/08/2019 1,167.00p 1,179.00p 1,165.00p 1,176.75p 71857
23/08/2019 1,201.00p 1,208.50p 1,187.75p 1,187.75p 44403
22/08/2019 1,234.25p 1,234.25p 1,202.00p 1,206.75p 312
21/08/2019 1,189.00p 1,248.00p 1,179.00p 1,242.25p 94043
20/08/2019 1,195.00p 1,198.50p 1,176.25p 1,176.25p 11578
19/08/2019 1,134.50p 1,187.50p 1,134.50p 1,187.50p 45554
16/08/2019 1,155.50p 1,155.50p 1,115.75p 1,115.75p 72457
15/08/2019 1,205.75p 1,205.75p 1,152.00p 1,152.00p 123
14/08/2019 1,296.75p 1,296.75p 1,200.50p 1,200.50p 154974
13/08/2019 1,264.50p 1,278.75p 1,255.50p 1,278.75p 35460
12/08/2019 1,281.00p 1,282.25p 1,271.50p 1,282.25p 95202
09/08/2019 1,302.75p 1,302.75p 1,270.50p 1,286.50p 10992
08/08/2019 1,300.50p 1,300.50p 1,277.35p 1,282.75p 79645
07/08/2019 1,337.75p 1,337.75p 1,278.30p 1,281.50p 15207
06/08/2019 1,352.50p 1,370.50p 1,337.50p 1,337.50p 44980
05/08/2019 1,379.75p 1,379.75p 1,332.00p 1,347.25p 23295
02/08/2019 1,366.50p 1,399.25p 1,366.50p 1,399.25p 130
01/08/2019 1,482.50p 1,487.25p 1,416.75p 1,432.00p 231
31/07/2019 1,522.75p 1,537.75p 1,459.25p 1,487.25p 92127
30/07/2019 1,525.75p 1,525.75p 1,444.25p 1,459.25p 0
29/07/2019 1,477.75p 1,513.50p 1,477.75p 1,513.50p 11033
26/07/2019 1,462.50p 1,465.75p 1,437.50p 1,465.75p 933
25/07/2019 1,456.00p 1,459.00p 1,452.00p 1,456.00p 7169
24/07/2019 1,482.50p 1,482.50p 1,450.75p 1,450.75p 2
23/07/2019 1,455.25p 1,474.50p 1,455.25p 1,472.75p 20663
22/07/2019 1,422.50p 1,456.25p 1,409.00p 1,456.00p 1474
19/07/2019 1,427.50p 1,427.50p 1,409.00p 1,409.00p 14770
18/07/2019 1,428.50p 1,428.50p 1,394.50p 1,421.75p 131541
17/07/2019 1,458.50p 1,485.75p 1,443.75p 1,443.75p 2811
16/07/2019 1,504.75p 1,520.50p 1,485.75p 1,485.75p 2012
15/07/2019 1,542.50p 1,542.50p 1,518.50p 1,520.50p 6
12/07/2019 1,527.25p 1,527.25p 1,520.50p 1,527.25p 0
11/07/2019 1,542.75p 1,551.50p 1,521.50p 1,524.75p 19118
10/07/2019 1,470.50p 1,524.00p 1,470.50p 1,524.00p 19818
09/07/2019 1,489.25p 1,489.25p 1,467.25p 1,467.25p 39
08/07/2019 1,488.75p 1,494.50p 1,488.50p 1,494.50p 14336
05/07/2019 1,503.50p 1,511.00p 1,490.50p 1,499.25p 9099
04/07/2019 1,517.25p 1,517.25p 1,495.00p 1,495.00p 25107
03/07/2019 1,517.50p 1,524.00p 1,493.00p 1,514.50p 110187
02/07/2019 1,577.75p 1,577.75p 1,535.00p 1,544.25p 2427
01/07/2019 1,584.75p 1,593.00p 1,570.50p 1,584.75p 27477
28/06/2019 1,561.25p 1,561.25p 1,538.50p 1,540.50p 1733
27/06/2019 1,557.75p 1,575.50p 1,554.00p 1,559.00p 23636
26/06/2019 1,541.75p 1,568.50p 1,541.75p 1,557.00p 31609
25/06/2019 1,582.75p 1,582.75p 1,533.50p 1,540.75p 31803
24/06/2019 1,617.75p 1,625.00p 1,578.00p 1,580.00p 20665
21/06/2019 1,602.00p 1,613.00p 1,599.00p 1,602.00p 21658
20/06/2019 1,568.00p 1,594.50p 1,555.50p 1,583.25p 34634
19/06/2019 1,577.50p 1,577.50p 1,538.00p 1,539.50p 15091
18/06/2019 1,506.00p 1,558.50p 1,506.00p 1,556.00p 7955
17/06/2019 1,542.00p 1,542.00p 1,504.00p 1,504.00p 86805
14/06/2019 1,536.50p 1,538.50p 1,529.75p 1,529.75p 7289
13/06/2019 1,510.25p 1,531.50p 1,510.25p 1,529.75p 12878
12/06/2019 1,521.00p 1,533.00p 1,485.50p 1,486.00p 24488
11/06/2019 1,550.75p 1,554.00p 1,529.50p 1,549.25p 25210
10/06/2019 1,540.50p 1,540.50p 1,534.75p 1,534.75p 0
07/06/2019 1,534.75p 1,550.00p 1,534.50p 1,534.75p 47827
06/06/2019 1,535.25p 1,535.25p 1,491.50p 1,502.75p 40491
05/06/2019 1,523.75p 1,540.70p 1,519.50p 1,525.25p 34177
04/06/2019 1,468.00p 1,516.50p 1,468.00p 1,489.25p 10823
03/06/2019 1,480.00p 1,501.00p 1,457.00p 1,488.50p 90482
31/05/2019 1,475.75p 1,527.50p 1,466.50p 1,527.50p 34513
30/05/2019 1,528.50p 1,532.00p 1,528.50p 1,532.00p 0
29/05/2019 1,603.75p 1,603.75p 1,532.00p 1,532.00p 923
28/05/2019 1,615.25p 1,630.00p 1,604.50p 1,618.75p 38861
24/05/2019 1,595.00p 1,615.00p 1,595.00p 1,600.50p 14631
23/05/2019 1,685.25p 1,685.25p 1,595.75p 1,595.75p 20767
22/05/2019 1,712.00p 1,718.00p 1,693.50p 1,693.50p 17678
21/05/2019 1,737.50p 1,737.50p 1,707.00p 1,714.25p 41773
20/05/2019 1,743.25p 1,752.00p 1,718.25p 1,718.25p 28997
17/05/2019 1,721.25p 1,722.75p 1,721.25p 1,722.75p 0
16/05/2019 1,702.75p 1,722.75p 1,702.75p 1,722.75p 13835
15/05/2019 1,704.50p 1,724.50p 1,687.00p 1,687.00p 5418
14/05/2019 1,705.00p 1,705.00p 1,675.75p 1,675.75p 9376
13/05/2019 1,664.00p 1,722.45p 1,664.00p 1,694.50p 19637
10/05/2019 1,679.50p 1,699.25p 1,645.25p 1,646.00p 0
09/05/2019 1,772.25p 1,772.25p 1,645.25p 1,645.25p 35994
08/05/2019 1,833.50p 1,897.00p 1,798.25p 1,798.25p 20973
07/05/2019 1,925.50p 1,925.50p 1,890.50p 1,890.50p 61631
03/05/2019 1,894.50p 1,937.25p 1,894.50p 1,937.25p 8138
02/05/2019 1,947.50p 1,947.50p 1,894.50p 1,896.50p 68009
01/05/2019 1,955.50p 1,958.25p 1,955.50p 1,958.25p 0
30/04/2019 1,935.00p 1,971.00p 1,935.00p 1,958.25p 2010
29/04/2019 1,983.25p 1,983.25p 1,941.70p 1,958.25p 17040
26/04/2019 2,026.75p 2,026.75p 1,971.50p 1,979.75p 34729
25/04/2019 2,029.25p 2,051.00p 2,022.00p 2,027.25p 50571
24/04/2019 2,040.75p 2,045.00p 2,016.75p 2,016.75p 22326
23/04/2019 1,997.50p 2,059.00p 1,997.50p 2,059.00p 47321

*Close Price adjusted for both dividends and splits