DNB ASA (0O84) Share Price

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

Date Open High Low Close* Volume
05/05/2015 13,712.50p 13,720.00p 13,520.00p 10,887.50p 3074950
01/05/2015 13,375.00p 13,400.00p 13,375.00p 10,887.50p 0
30/04/2015 13,550.00p 13,550.00p 13,220.00p 10,887.50p 51827
29/04/2015 13,775.00p 13,820.00p 13,505.00p 10,887.50p 13395
28/04/2015 13,900.00p 13,900.00p 13,667.26p 10,887.50p 39038488
27/04/2015 13,675.00p 13,900.00p 13,620.00p 10,887.50p 19023904
24/04/2015 13,537.50p 13,727.26p 13,537.50p 10,887.50p 20005
23/04/2015 13,862.50p 13,975.00p 13,720.00p 10,887.50p 187731
22/04/2015 14,225.00p 14,225.00p 13,820.00p 10,887.50p 860548
21/04/2015 13,700.00p 14,290.00p 13,700.00p 10,887.50p 433439
20/04/2015 13,537.50p 13,840.00p 13,537.50p 10,887.50p 92141
17/04/2015 13,725.00p 13,725.00p 13,510.00p 10,887.50p 14904
16/04/2015 13,775.00p 13,775.00p 13,690.00p 10,887.50p 126028
15/04/2015 13,775.00p 13,856.17p 13,761.38p 10,887.50p 210229
14/04/2015 13,750.00p 13,791.38p 13,630.00p 10,887.50p 43329
13/04/2015 13,662.50p 13,750.00p 13,660.00p 10,887.50p 13764
10/04/2015 13,475.00p 13,745.00p 13,470.00p 10,887.50p 36830
09/04/2015 13,475.00p 13,508.07p 13,430.00p 10,887.50p 43678
08/04/2015 13,462.50p 13,480.00p 13,430.00p 10,887.50p 8782
07/04/2015 13,200.00p 13,500.00p 13,200.00p 10,887.50p 34963
02/04/2015 13,087.50p 13,100.00p 12,950.00p 10,887.50p 0
01/04/2015 12,975.00p 13,125.00p 12,915.00p 10,887.50p 13125
31/03/2015 12,900.00p 13,030.00p 12,900.00p 10,887.50p 68665
30/03/2015 12,875.00p 12,930.00p 12,875.00p 10,887.50p 2042
27/03/2015 12,700.00p 12,880.00p 12,700.00p 10,887.50p 8013
26/03/2015 12,850.00p 12,850.00p 12,550.00p 10,887.50p 36024
25/03/2015 12,925.00p 12,925.00p 12,840.00p 10,887.50p 40074
24/03/2015 12,950.00p 12,965.00p 12,900.00p 10,887.50p 20216
23/03/2015 12,950.00p 12,975.00p 12,900.00p 10,887.50p 93222
20/03/2015 12,725.00p 12,980.00p 12,725.00p 10,887.50p 30233
19/03/2015 12,875.00p 12,875.00p 12,680.00p 10,887.50p 40737
18/03/2015 12,875.00p 12,920.00p 12,790.00p 10,887.50p 175729
17/03/2015 12,900.00p 12,958.75p 12,788.94p 10,887.50p 63638
16/03/2015 12,950.00p 13,030.00p 12,860.00p 10,887.50p 102080
13/03/2015 12,875.00p 13,040.00p 12,875.00p 10,887.50p 399050
12/03/2015 12,725.00p 13,100.00p 12,725.00p 10,887.50p 100899
11/03/2015 12,650.00p 12,770.00p 12,650.00p 10,887.50p 47033
10/03/2015 12,825.00p 12,825.00p 12,625.00p 10,887.50p 5123
09/03/2015 12,800.00p 12,880.00p 12,785.00p 10,887.50p 4783
06/03/2015 12,800.00p 12,900.00p 12,800.00p 10,887.50p 1503
05/03/2015 12,662.50p 12,925.00p 12,662.50p 10,887.50p 63001
04/03/2015 12,625.00p 12,625.00p 12,590.00p 10,887.50p 2485
03/03/2015 12,625.00p 12,710.00p 12,590.00p 10,887.50p 76774
02/03/2015 12,475.00p 12,690.00p 12,475.00p 10,887.50p 337680
27/02/2015 12,675.00p 12,675.00p 12,450.00p 10,887.50p 620346
26/02/2015 12,650.00p 12,700.00p 12,570.00p 10,887.50p 180117
25/02/2015 12,562.50p 12,655.00p 12,562.50p 10,887.50p 16377
24/02/2015 12,600.00p 12,600.00p 12,410.00p 10,887.50p 682783
23/02/2015 12,325.00p 12,640.00p 12,325.00p 10,887.50p 443515
20/02/2015 12,475.00p 12,515.00p 12,285.00p 10,887.50p 16313
19/02/2015 12,462.50p 12,480.00p 12,361.25p 10,887.50p 128467
18/02/2015 12,275.00p 12,490.00p 12,275.00p 10,887.50p 7387
17/02/2015 12,375.00p 12,490.00p 12,275.00p 10,887.50p 13410
16/02/2015 12,275.00p 12,380.00p 12,275.00p 10,887.50p 13428
13/02/2015 11,950.00p 12,270.00p 11,950.00p 10,887.50p 105949
12/02/2015 11,850.00p 12,077.59p 11,850.00p 10,887.50p 35374
11/02/2015 11,950.00p 11,950.00p 11,850.00p 10,887.50p 280440
10/02/2015 11,950.00p 12,000.00p 11,850.00p 10,887.50p 38512
09/02/2015 12,000.00p 12,027.60p 11,880.00p 10,887.50p 104738
06/02/2015 11,737.50p 12,050.00p 11,737.50p 10,887.50p 10546
05/02/2015 11,662.50p 11,850.00p 11,662.50p 10,887.50p 302652
04/02/2015 11,675.00p 11,675.00p 11,455.00p 10,887.50p 217190
03/02/2015 11,312.50p 11,680.00p 11,312.50p 10,887.50p 139292
02/02/2015 11,237.50p 11,365.00p 11,230.00p 10,887.50p 269381
30/01/2015 11,212.50p 11,340.00p 11,181.25p 10,887.50p 3278
29/01/2015 10,737.50p 11,270.00p 10,737.50p 10,887.50p 693034
28/01/2015 10,750.00p 10,965.00p 10,740.00p 10,887.50p 402
27/01/2015 10,925.00p 10,925.00p 10,745.00p 10,887.50p 40363
26/01/2015 10,900.00p 10,925.00p 10,900.00p 10,887.50p 8093
23/01/2015 10,925.00p 11,015.83p 10,847.80p 10,887.50p 97981
22/01/2015 10,862.50p 10,930.00p 10,798.75p 10,887.50p 32546
21/01/2015 10,762.50p 10,862.50p 10,675.00p 10,887.50p 81617
20/01/2015 10,687.50p 10,760.00p 10,650.50p 10,887.50p 27586
19/01/2015 10,400.00p 10,662.50p 10,400.00p 10,887.50p 27396
16/01/2015 11,000.00p 11,000.00p 10,383.89p 10,887.50p 44749
15/01/2015 10,287.50p 10,400.00p 10,100.00p 10,887.50p 78364
14/01/2015 10,350.00p 10,401.25p 10,218.75p 10,887.50p 21312
13/01/2015 10,300.00p 10,360.00p 10,212.63p 10,887.50p 167302
12/01/2015 10,537.50p 10,537.50p 10,260.00p 10,887.50p 31735
09/01/2015 10,650.00p 10,770.00p 10,537.50p 10,887.50p 128622
08/01/2015 10,600.00p 10,700.00p 10,550.00p 10,887.50p 326865
07/01/2015 10,650.00p 10,650.00p 10,330.00p 10,887.50p 1138867
06/01/2015 10,575.00p 10,650.00p 10,575.00p 10,887.50p 140109
05/01/2015 11,112.50p 11,112.50p 10,671.07p 10,887.50p 106957
02/01/2015 11,075.00p 11,142.96p 11,037.79p 10,887.50p 256794
31/12/2014 11,075.00p 11,075.00p 10,962.50p 10,887.50p 0
30/12/2014 11,100.00p 11,117.78p 11,061.72p 10,887.50p 131923
29/12/2014 11,087.50p 11,150.00p 11,018.90p 10,887.50p 103048
24/12/2014 11,087.50p 11,150.00p 11,087.50p 10,887.50p 0
23/12/2014 11,087.50p 11,125.00p 11,040.50p 10,887.50p 157697
22/12/2014 11,200.00p 11,200.00p 11,110.00p 10,887.50p 27893
19/12/2014 12,025.00p 12,025.00p 11,030.00p 10,887.50p 310665
18/12/2014 10,650.00p 11,200.00p 10,650.00p 10,887.50p 347281
17/12/2014 10,337.50p 10,650.00p 10,337.50p 10,887.50p 137558
16/12/2014 10,800.00p 10,800.00p 10,240.00p 10,887.50p 313404
15/12/2014 10,837.50p 10,860.00p 10,580.00p 10,887.50p 269739
12/12/2014 11,362.50p 11,362.50p 10,825.00p 10,887.50p 433966
11/12/2014 11,387.50p 11,387.50p 11,340.00p 10,887.50p 112895
10/12/2014 11,362.50p 11,444.95p 11,362.50p 10,887.50p 169054
09/12/2014 11,400.00p 11,400.00p 11,141.25p 10,887.50p 270543
08/12/2014 11,662.50p 11,662.50p 11,400.00p 10,887.50p 6782
05/12/2014 11,650.00p 11,755.00p 11,595.00p 10,887.50p 165040
04/12/2014 11,625.00p 11,699.50p 11,625.00p 10,887.50p 23860
03/12/2014 11,400.00p 11,670.00p 11,400.00p 10,887.50p 224697
02/12/2014 11,350.00p 11,585.00p 11,350.00p 10,887.50p 1376614
01/12/2014 11,650.00p 11,650.00p 11,310.00p 10,887.50p 40069
28/11/2014 12,037.50p 12,037.50p 11,570.00p 10,887.50p 6602
27/11/2014 12,487.50p 12,487.50p 11,990.00p 10,887.50p 297577
26/11/2014 12,650.00p 12,660.00p 12,487.50p 10,887.50p 319794
25/11/2014 12,537.50p 12,650.00p 12,537.50p 10,887.50p 286454
24/11/2014 12,350.00p 12,540.50p 12,350.00p 10,887.50p 129668
21/11/2014 12,500.00p 12,500.00p 12,330.00p 10,887.50p 602980
20/11/2014 12,437.50p 12,457.50p 12,325.00p 10,887.50p 207252
19/11/2014 12,225.00p 12,435.00p 12,225.00p 10,887.50p 138892
18/11/2014 12,100.00p 12,211.25p 12,100.00p 10,887.50p 130241
17/11/2014 12,062.50p 12,130.00p 11,930.00p 10,887.50p 116759
14/11/2014 12,137.50p 12,175.00p 12,040.00p 10,887.50p 206911
13/11/2014 12,150.00p 12,160.00p 12,150.00p 10,887.50p 8736
12/11/2014 12,287.50p 12,325.00p 12,160.00p 10,887.50p 128153
11/11/2014 12,175.00p 12,290.00p 12,175.00p 10,887.50p 197769
10/11/2014 12,175.00p 12,220.00p 12,150.00p 10,887.50p 176606
07/11/2014 12,250.00p 12,250.00p 12,145.00p 10,887.50p 94041
06/11/2014 12,450.00p 12,450.00p 12,225.00p 10,887.50p 117117
05/11/2014 12,250.00p 12,503.96p 12,250.00p 10,887.50p 44521
04/11/2014 12,312.50p 12,312.50p 12,250.00p 10,887.50p 97293
03/11/2014 12,362.50p 12,425.00p 12,300.00p 10,887.50p 247471
31/10/2014 12,337.50p 12,475.00p 12,337.50p 10,887.50p 57864
30/10/2014 12,412.50p 12,412.50p 12,170.00p 10,887.50p 23991
29/10/2014 12,287.50p 12,430.50p 12,287.50p 10,887.50p 82278
28/10/2014 12,287.50p 12,410.00p 12,260.00p 10,887.50p 157216
27/10/2014 12,125.00p 12,308.75p 12,125.00p 10,887.50p 35371
24/10/2014 12,037.50p 12,160.00p 11,962.50p 10,887.50p 219063
23/10/2014 11,100.00p 12,040.00p 11,100.00p 10,887.50p 498634
22/10/2014 11,100.00p 11,500.00p 11,100.00p 10,887.50p 182073
21/10/2014 10,950.00p 11,370.00p 10,930.00p 10,887.50p 392370
20/10/2014 11,100.00p 11,100.00p 10,885.00p 10,887.50p 133642
17/10/2014 11,100.00p 11,100.00p 10,631.25p 10,887.50p 74902
16/10/2014 11,000.00p 11,078.57p 10,600.00p 10,887.50p 103515
15/10/2014 11,050.00p 11,200.00p 10,990.00p 10,887.50p 426267
14/10/2014 10,962.50p 11,120.00p 10,885.00p 10,887.50p 295445
13/10/2014 10,825.00p 11,080.00p 10,700.00p 10,887.50p 306157
10/10/2014 11,100.00p 11,100.00p 10,830.00p 10,887.50p 425118
09/10/2014 11,375.00p 11,420.00p 11,137.50p 10,887.50p 153689
08/10/2014 11,750.00p 11,750.00p 11,330.00p 10,887.50p 287184
07/10/2014 11,600.00p 11,600.00p 11,335.00p 10,887.50p 10674
06/10/2014 11,750.00p 11,750.00p 11,470.00p 10,887.50p 29040
03/10/2014 11,750.00p 11,750.00p 11,520.00p 10,887.50p 187523
02/10/2014 11,750.00p 11,845.00p 11,700.00p 10,887.50p 5177
01/10/2014 12,025.00p 12,025.00p 11,825.00p 10,887.50p 61980
30/09/2014 11,750.00p 12,030.00p 11,750.00p 10,887.50p 89329
29/09/2014 11,750.00p 12,040.00p 11,750.00p 10,887.50p 19347
26/09/2014 11,987.50p 12,050.00p 11,925.00p 10,887.50p 34127
25/09/2014 11,912.50p 12,070.00p 11,900.00p 10,887.50p 21826
24/09/2014 11,750.00p 11,910.00p 11,750.00p 10,887.50p 19156
23/09/2014 12,075.00p 12,075.00p 11,780.00p 10,887.50p 81215
22/09/2014 12,050.00p 12,080.00p 11,937.50p 10,887.50p 1358
19/09/2014 11,000.00p 12,062.50p 11,000.00p 10,887.50p 32008
18/09/2014 11,337.50p 12,045.00p 11,337.50p 10,887.50p 288269
17/09/2014 11,575.00p 11,855.92p 11,575.00p 10,887.50p 243578
16/09/2014 11,550.00p 11,580.00p 11,425.00p 10,887.50p 46854
15/09/2014 11,600.00p 11,600.00p 11,412.50p 10,887.50p 18645
12/09/2014 11,437.50p 11,550.00p 11,437.50p 10,887.50p 6812
11/09/2014 11,525.00p 11,570.00p 11,412.50p 10,887.50p 21896
10/09/2014 11,400.00p 11,530.00p 11,375.00p 10,887.50p 86079
09/09/2014 11,550.00p 11,550.00p 11,337.50p 10,887.50p 748
08/09/2014 11,575.00p 11,575.00p 11,412.50p 10,887.50p 66237
05/09/2014 11,625.00p 11,650.00p 11,412.50p 10,887.50p 140637
04/09/2014 11,600.00p 11,630.00p 11,450.00p 10,887.50p 88143
03/09/2014 11,600.00p 11,640.00p 11,437.50p 10,887.50p 31716
02/09/2014 11,600.00p 11,620.00p 11,437.50p 10,887.50p 5182
01/09/2014 11,550.00p 11,600.00p 11,437.50p 10,887.50p 13237
29/08/2014 11,525.00p 11,565.00p 11,412.50p 10,887.50p 205310
28/08/2014 11,500.00p 11,575.00p 11,400.00p 10,887.50p 28670
27/08/2014 11,475.00p 11,499.89p 11,387.50p 10,887.50p 3330
26/08/2014 11,362.50p 11,487.50p 11,200.00p 10,887.50p 0
22/08/2014 11,500.00p 11,500.00p 11,300.00p 10,887.50p 1765
21/08/2014 11,150.00p 11,237.50p 11,050.00p 10,887.50p 38774
20/08/2014 11,200.00p 11,200.00p 11,085.00p 10,887.50p 52978
19/08/2014 11,200.00p 11,200.00p 11,080.00p 10,887.50p 81511
18/08/2014 11,075.00p 11,250.00p 11,040.00p 10,887.50p 164649
15/08/2014 10,700.00p 11,130.00p 10,700.00p 10,887.50p 83031
14/08/2014 10,700.00p 10,870.00p 10,700.00p 10,887.50p 25224
13/08/2014 10,725.00p 10,829.38p 10,725.00p 10,887.50p 42819
12/08/2014 10,700.00p 10,775.00p 10,700.00p 10,887.50p 43584
11/08/2014 10,700.00p 10,760.00p 10,650.00p 10,887.50p 96044
08/08/2014 11,262.50p 11,262.50p 10,580.00p 10,887.50p 108724
07/08/2014 10,875.00p 10,975.00p 10,780.00p 10,887.50p 46647
06/08/2014 11,262.50p 11,262.50p 10,800.00p 10,887.50p 332053
05/08/2014 11,100.00p 11,100.00p 10,960.00p 10,887.50p 624223
04/08/2014 11,262.50p 11,262.50p 11,070.00p 10,887.50p 74439
01/08/2014 11,262.50p 11,262.50p 11,000.50p 10,887.50p 43110
31/07/2014 11,262.50p 11,322.30p 11,182.20p 10,887.50p 30629
30/07/2014 11,262.50p 11,375.68p 11,262.50p 10,887.50p 53709
29/07/2014 11,300.00p 11,370.00p 11,237.50p 10,887.50p 131790
28/07/2014 11,362.50p 11,362.50p 11,300.00p 10,887.50p 21147
25/07/2014 11,262.50p 11,425.00p 11,262.50p 10,887.50p 60039
24/07/2014 11,262.50p 11,415.00p 11,262.50p 10,887.50p 261081
23/07/2014 11,262.50p 11,287.50p 11,223.37p 10,887.50p 224862
22/07/2014 11,262.50p 11,262.50p 11,260.00p 10,887.50p 11733
21/07/2014 11,262.50p 11,262.50p 11,200.00p 10,887.50p 4385

*Close Price adjusted for both dividends and splits