DNB ASA (0O84) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. DNB ASA

Date Open High Low Close* Volume
01/07/2022 18,642.50p 18,642.50p 17,520.00p 18,642.50p 74672
30/06/2022 18,642.50p 18,642.50p 17,560.00p 18,642.50p 317193
29/06/2022 18,642.50p 18,642.50p 17,930.00p 18,642.50p 152753
28/06/2022 18,642.50p 21,280.00p 17,890.00p 18,642.50p 169491
27/06/2022 18,642.50p 21,280.00p 17,590.00p 18,642.50p 121076
24/06/2022 18,642.50p 21,280.00p 17,490.00p 18,642.50p 93998
23/06/2022 18,642.50p 21,280.00p 17,255.00p 18,642.50p 337957
22/06/2022 18,642.50p 21,280.00p 17,425.00p 18,642.50p 153805
21/06/2022 18,642.50p 21,280.00p 17,715.00p 18,642.50p 157254
20/06/2022 18,642.50p 21,280.00p 17,655.00p 18,642.50p 222003
17/06/2022 18,642.50p 21,280.00p 17,600.00p 18,642.50p 261529
16/06/2022 18,642.50p 21,280.00p 17,645.00p 18,642.50p 139034
15/06/2022 18,642.50p 21,280.00p 18,185.00p 18,642.50p 69850
14/06/2022 18,642.50p 21,280.00p 17,900.00p 18,642.50p 157234
13/06/2022 18,642.50p 21,280.00p 17,945.00p 18,642.50p 142271
10/06/2022 18,642.50p 21,280.00p 18,490.00p 18,642.50p 154225
09/06/2022 18,642.50p 21,280.00p 18,620.00p 18,642.50p 100060
08/06/2022 18,642.50p 21,280.00p 18,775.00p 18,642.50p 298033
07/06/2022 18,642.50p 21,280.00p 18,670.00p 18,642.50p 121499
06/06/2022 18,642.50p 21,280.00p 21,280.00p 18,642.50p 0
01/06/2022 18,642.50p 21,280.00p 18,970.00p 18,642.50p 59382
31/05/2022 18,642.50p 21,280.00p 18,930.00p 18,642.50p 110828
27/05/2022 18,642.50p 21,280.00p 19,155.00p 18,642.50p 100726
26/05/2022 18,642.50p 21,280.00p 21,280.00p 18,642.50p 0
25/05/2022 18,642.50p 21,280.00p 18,810.00p 18,642.50p 126472
24/05/2022 18,642.50p 21,280.00p 18,765.00p 18,642.50p 2169856
23/05/2022 18,642.50p 21,280.00p 18,515.00p 18,642.50p 140508
20/05/2022 18,642.50p 21,280.00p 18,430.00p 18,642.50p 469635
19/05/2022 18,642.50p 21,280.00p 17,940.00p 18,642.50p 626248
18/05/2022 18,642.50p 21,280.00p 18,185.00p 18,642.50p 1214703
17/05/2022 18,642.50p 21,280.00p 18,517.75p 18,642.50p 903
16/05/2022 18,642.50p 21,280.00p 18,264.58p 18,642.50p 101585
13/05/2022 18,642.50p 21,280.00p 18,160.00p 18,642.50p 191570
12/05/2022 18,642.50p 21,280.00p 17,615.00p 18,642.50p 6587264
11/05/2022 18,642.50p 21,280.00p 17,455.00p 18,642.50p 125111
10/05/2022 18,642.50p 21,280.00p 17,455.00p 18,642.50p 135040
09/05/2022 18,642.50p 21,280.00p 17,675.00p 18,642.50p 146491
06/05/2022 18,642.50p 21,280.00p 18,180.00p 18,642.50p 8148730
05/05/2022 18,642.50p 21,280.00p 18,280.00p 18,642.50p 4796234
04/05/2022 18,642.50p 21,280.00p 18,245.00p 18,642.50p 13322418
03/05/2022 18,642.50p 21,280.00p 17,850.00p 18,642.50p 3417433
29/04/2022 18,642.50p 21,280.00p 18,215.00p 18,642.50p 754080
28/04/2022 18,642.50p 21,280.00p 18,460.00p 18,642.50p 679562
27/04/2022 18,642.50p 21,280.00p 18,555.00p 18,642.50p 7560045
26/04/2022 18,642.50p 21,280.00p 19,615.00p 18,642.50p 11633517
25/04/2022 18,642.50p 21,280.00p 19,400.00p 18,642.50p 25267854
22/04/2022 18,642.50p 21,280.00p 19,765.00p 18,642.50p 25171624
21/04/2022 18,642.50p 21,280.00p 19,690.00p 18,642.50p 13648910
20/04/2022 18,642.50p 21,280.00p 19,535.00p 18,642.50p 2516356
19/04/2022 18,642.50p 21,280.00p 19,315.00p 18,642.50p 43262304
14/04/2022 18,642.50p 21,280.00p 21,280.00p 18,642.50p 0
13/04/2022 18,642.50p 21,280.00p 19,590.00p 18,642.50p 2050878
12/04/2022 18,642.50p 21,280.00p 19,465.00p 18,642.50p 1025276
11/04/2022 18,642.50p 21,280.00p 19,750.00p 18,642.50p 9077942
08/04/2022 18,642.50p 21,280.00p 19,500.00p 18,642.50p 450056
07/04/2022 18,642.50p 21,280.00p 19,055.00p 18,642.50p 264319
06/04/2022 18,642.50p 21,280.00p 19,130.00p 18,642.50p 137845
05/04/2022 18,642.50p 21,280.00p 19,325.00p 18,642.50p 245155
04/04/2022 18,642.50p 21,280.00p 19,665.00p 18,642.50p 677005
01/04/2022 18,642.50p 21,280.00p 20,000.00p 18,642.50p 233739
31/03/2022 18,642.50p 21,280.00p 20,022.35p 18,642.50p 125275
30/03/2022 18,642.50p 21,280.00p 20,190.00p 18,642.50p 1039900
29/03/2022 18,642.50p 21,280.00p 20,370.00p 18,642.50p 125052
28/03/2022 18,642.50p 21,280.00p 20,320.00p 18,642.50p 48910
25/03/2022 18,642.50p 21,280.00p 20,200.00p 18,642.50p 146150
24/03/2022 18,642.50p 21,280.00p 19,925.00p 18,642.50p 113018
23/03/2022 18,642.50p 21,280.00p 19,960.00p 18,642.50p 107206
22/03/2022 18,642.50p 21,280.00p 20,010.00p 18,642.50p 107856
21/03/2022 18,642.50p 21,280.00p 19,865.00p 18,642.50p 161025
18/03/2022 18,642.50p 21,280.00p 19,655.00p 18,642.50p 242155
17/03/2022 18,642.50p 21,280.00p 19,690.00p 18,642.50p 121835
16/03/2022 18,642.50p 21,280.00p 19,240.00p 18,642.50p 307348
15/03/2022 18,642.50p 21,280.00p 18,975.00p 18,642.50p 123829
14/03/2022 18,642.50p 21,280.00p 19,270.00p 18,642.50p 101011
11/03/2022 18,642.50p 21,280.00p 18,645.00p 18,642.50p 148957
10/03/2022 18,642.50p 21,280.00p 18,600.00p 18,642.50p 375957
09/03/2022 18,642.50p 21,280.00p 18,535.00p 18,642.50p 259103
08/03/2022 18,642.50p 21,280.00p 17,975.00p 18,642.50p 260209
07/03/2022 18,642.50p 21,280.00p 17,690.00p 18,642.50p 141250
04/03/2022 18,642.50p 21,280.00p 18,460.00p 18,642.50p 345065
03/03/2022 18,642.50p 21,280.00p 19,255.00p 18,642.50p 176265
02/03/2022 18,642.50p 21,280.00p 19,090.00p 18,642.50p 158663
01/03/2022 18,642.50p 21,280.00p 19,230.00p 18,642.50p 376219
28/02/2022 18,642.50p 21,280.00p 19,330.00p 18,642.50p 104650
25/02/2022 18,642.50p 21,280.00p 19,255.00p 18,642.50p 400779
24/02/2022 18,642.50p 21,280.00p 19,095.00p 18,642.50p 250463
23/02/2022 18,642.50p 21,280.00p 20,480.00p 18,642.50p 57059
22/02/2022 18,642.50p 21,280.00p 20,050.00p 18,642.50p 349430
21/02/2022 18,642.50p 21,280.00p 20,270.00p 18,642.50p 111102
18/02/2022 18,642.50p 21,280.00p 20,730.00p 18,642.50p 119337
17/02/2022 18,642.50p 21,280.00p 20,850.00p 18,642.50p 63893
16/02/2022 18,642.50p 21,370.00p 20,890.00p 18,642.50p 89938
14/02/2022 18,642.50p 21,310.00p 20,790.00p 18,642.50p 184038
11/02/2022 18,642.50p 21,370.00p 20,880.00p 18,642.50p 134607
10/02/2022 18,642.50p 21,330.00p 20,900.00p 18,642.50p 267476
09/02/2022 18,642.50p 21,630.00p 21,130.00p 18,642.50p 191928
08/02/2022 18,642.50p 21,990.00p 21,280.00p 18,642.50p 436191
07/02/2022 18,642.50p 21,720.00p 21,280.00p 18,642.50p 77070
04/02/2022 18,642.50p 21,790.00p 21,280.00p 18,642.50p 180587
03/02/2022 18,642.50p 21,740.00p 21,280.00p 18,642.50p 84184
02/02/2022 18,642.50p 21,850.00p 21,280.00p 18,642.50p 102643
01/02/2022 18,642.50p 21,690.00p 21,230.00p 18,642.50p 23628
31/01/2022 18,642.50p 21,280.00p 20,860.00p 18,642.50p 77620
28/01/2022 18,642.50p 21,280.00p 20,570.00p 18,642.50p 70029
27/01/2022 18,642.50p 21,280.00p 21,040.00p 18,642.50p 54558
26/01/2022 18,642.50p 21,380.00p 20,940.00p 18,642.50p 34785
25/01/2022 18,642.50p 21,280.00p 20,460.00p 18,642.50p 81272
24/01/2022 18,642.50p 21,280.00p 20,300.00p 18,642.50p 31359
21/01/2022 18,642.50p 21,280.00p 21,040.00p 18,642.50p 81476
20/01/2022 18,642.50p 21,500.00p 21,280.00p 18,642.50p 119824
19/01/2022 18,642.50p 21,650.00p 21,280.00p 18,642.50p 69362
18/01/2022 18,642.50p 21,630.00p 21,280.00p 18,642.50p 40477
17/01/2022 18,642.50p 21,700.00p 21,280.00p 18,642.50p 68862
14/01/2022 18,642.50p 21,680.00p 21,280.00p 18,642.50p 54238
13/01/2022 18,642.50p 21,620.00p 21,260.00p 18,642.50p 48521
12/01/2022 18,642.50p 21,400.00p 21,110.00p 18,642.50p 36591
10/01/2022 18,642.50p 21,060.00p 18,642.50p 18,642.50p 108405
07/01/2022 18,642.50p 20,880.00p 18,642.50p 18,642.50p 76756
06/01/2022 18,642.50p 20,520.00p 18,642.50p 18,642.50p 501371
04/01/2022 18,642.50p 20,470.00p 18,642.50p 18,642.50p 268546
31/12/2021 18,642.50p 18,642.50p 18,642.50p 18,642.50p 0
30/12/2021 18,642.50p 20,240.00p 18,642.50p 18,642.50p 30236
29/12/2021 18,642.50p 20,190.00p 18,642.50p 18,642.50p 31845
24/12/2021 18,642.50p 18,642.50p 18,642.50p 18,642.50p 0
23/12/2021 18,642.50p 19,780.00p 18,642.50p 18,642.50p 92413
22/12/2021 18,642.50p 19,625.00p 18,642.50p 18,642.50p 17034
21/12/2021 18,642.50p 19,565.00p 18,642.50p 18,642.50p 512346
20/12/2021 18,642.50p 19,370.00p 18,642.50p 18,642.50p 68310
17/12/2021 18,642.50p 19,530.00p 18,642.50p 18,642.50p 161392
16/12/2021 18,642.50p 19,550.00p 18,642.50p 18,642.50p 95275
15/12/2021 18,642.50p 19,550.00p 18,642.50p 18,642.50p 107593
14/12/2021 18,642.50p 19,920.00p 18,642.50p 18,642.50p 114945
13/12/2021 18,642.50p 20,090.00p 18,642.50p 18,642.50p 207166
10/12/2021 18,642.50p 20,140.00p 18,642.50p 18,642.50p 33150
09/12/2021 18,642.50p 20,380.00p 18,642.50p 18,642.50p 78396
08/12/2021 18,642.50p 20,600.00p 18,642.50p 18,642.50p 37267
07/12/2021 18,642.50p 20,670.00p 18,642.50p 18,642.50p 67044
06/12/2021 18,642.50p 20,370.00p 18,642.50p 18,642.50p 297229
03/12/2021 18,642.50p 20,290.00p 18,642.50p 18,642.50p 172008
02/12/2021 18,642.50p 20,330.00p 18,642.50p 18,642.50p 114591
01/12/2021 18,642.50p 20,282.00p 18,642.50p 18,642.50p 6231
30/11/2021 18,642.50p 20,180.00p 18,642.50p 18,642.50p 112563
29/11/2021 18,642.50p 20,330.00p 18,642.50p 18,642.50p 143432
26/11/2021 18,642.50p 21,220.02p 18,642.50p 18,642.50p 178715
25/11/2021 18,642.50p 21,300.00p 18,642.50p 18,642.50p 67444
24/11/2021 18,642.50p 21,260.00p 18,642.50p 18,642.50p 14304
23/11/2021 18,642.50p 21,220.00p 18,642.50p 18,642.50p 796251
22/11/2021 18,642.50p 21,100.00p 18,642.50p 18,642.50p 3935
19/11/2021 18,642.50p 21,170.00p 18,642.50p 18,642.50p 217220
18/11/2021 18,642.50p 21,210.00p 18,642.50p 18,642.50p 32430
17/11/2021 18,642.50p 21,240.00p 18,642.50p 18,642.50p 3065
16/11/2021 18,642.50p 21,401.61p 18,642.50p 18,642.50p 49866
15/11/2021 18,642.50p 21,480.00p 18,642.50p 18,642.50p 2737
12/11/2021 18,642.50p 21,480.00p 18,642.50p 18,642.50p 1188
11/11/2021 18,642.50p 21,530.00p 18,642.50p 18,642.50p 1695
10/11/2021 18,642.50p 21,550.00p 18,642.50p 18,642.50p 25678
09/11/2021 18,642.50p 21,510.00p 18,642.50p 18,642.50p 3008078
08/11/2021 18,642.50p 21,510.00p 18,642.50p 18,642.50p 13603144
05/11/2021 18,642.50p 21,560.00p 18,642.50p 18,642.50p 21018384
04/11/2021 18,642.50p 21,280.00p 18,642.50p 18,642.50p 2652968
03/11/2021 18,642.50p 21,090.00p 18,642.50p 18,642.50p 122251
02/11/2021 18,642.50p 20,680.00p 18,642.50p 18,642.50p 40747
01/11/2021 18,642.50p 20,500.00p 18,642.50p 18,642.50p 20525
29/10/2021 18,642.50p 20,470.00p 18,642.50p 18,642.50p 4953
28/10/2021 18,642.50p 20,340.00p 18,642.50p 18,642.50p 35457
27/10/2021 18,642.50p 21,320.00p 18,642.50p 18,642.50p 49978
26/10/2021 18,642.50p 21,380.00p 18,642.50p 18,642.50p 3008734
25/10/2021 18,642.50p 21,560.00p 18,642.50p 18,642.50p 3057367
22/10/2021 18,642.50p 21,700.00p 18,642.50p 18,642.50p 10408
21/10/2021 18,642.50p 21,550.00p 18,642.50p 18,642.50p 5814
20/10/2021 18,642.50p 21,121.22p 18,642.50p 18,642.50p 7843
19/10/2021 18,642.50p 21,060.00p 18,642.50p 18,642.50p 27655
18/10/2021 18,642.50p 21,190.00p 18,642.50p 18,642.50p 7834
15/10/2021 18,642.50p 20,870.00p 18,642.50p 18,642.50p 8770
14/10/2021 18,642.50p 20,750.00p 18,642.50p 18,642.50p 9472
13/10/2021 18,642.50p 20,540.00p 18,642.50p 18,642.50p 16031
12/10/2021 18,642.50p 20,620.00p 18,642.50p 18,642.50p 12576
11/10/2021 18,642.50p 21,030.00p 18,642.50p 18,642.50p 32222
08/10/2021 18,642.50p 20,690.00p 18,642.50p 18,642.50p 37903
07/10/2021 18,642.50p 20,580.00p 18,642.50p 18,642.50p 5394
06/10/2021 18,642.50p 20,248.84p 18,642.50p 18,642.50p 14978
05/10/2021 18,642.50p 20,240.00p 18,642.50p 18,642.50p 11098
04/10/2021 18,642.50p 20,270.00p 18,642.50p 18,642.50p 33298
01/10/2021 18,642.50p 19,964.33p 18,642.50p 18,642.50p 13219
30/09/2021 18,642.50p 20,010.00p 18,642.50p 18,642.50p 81402
29/09/2021 18,642.50p 19,735.00p 18,642.50p 18,642.50p 18606
28/09/2021 18,642.50p 19,720.00p 18,642.50p 18,642.50p 586054
27/09/2021 18,642.50p 19,513.05p 18,642.50p 18,642.50p 12672
24/09/2021 18,642.50p 19,200.00p 18,642.50p 18,642.50p 7482
23/09/2021 18,642.50p 18,995.69p 18,642.50p 18,642.50p 12361
22/09/2021 18,642.50p 18,770.00p 18,642.50p 18,642.50p 1442
21/09/2021 18,642.50p 18,642.50p 18,320.00p 18,642.50p 35281
20/09/2021 18,642.50p 18,642.50p 18,170.00p 18,642.50p 52105
17/09/2021 18,642.50p 18,765.00p 18,570.00p 18,642.50p 1209
16/09/2021 18,642.50p 18,810.00p 18,642.50p 18,642.50p 6368
15/09/2021 18,642.50p 18,725.00p 18,605.00p 18,642.50p 10244
14/09/2021 18,642.50p 18,870.00p 18,642.50p 18,642.50p 46
13/09/2021 18,642.50p 19,010.00p 18,642.50p 18,642.50p 8474
10/09/2021 18,642.50p 19,015.00p 18,642.50p 18,642.50p 16686
09/09/2021 18,642.50p 19,051.77p 18,642.50p 18,642.50p 5243

*Close Price adjusted for both dividends and splits