DNB ASA (0O84) Share Price

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

Date Open High Low Close* Volume
18/07/2014 11,262.50p 11,262.50p 11,212.50p 10,887.50p 63613
17/07/2014 11,262.50p 11,330.00p 11,262.50p 10,887.50p 21531
16/07/2014 11,262.50p 11,400.00p 11,262.50p 10,887.50p 29280
15/07/2014 11,262.50p 11,262.50p 11,162.50p 10,887.50p 417004
14/07/2014 11,262.50p 11,262.50p 11,187.50p 10,887.50p 37191
11/07/2014 11,262.50p 11,262.50p 11,010.00p 10,887.50p 487895
10/07/2014 11,262.50p 11,262.50p 10,951.84p 10,887.50p 54842
09/07/2014 11,550.00p 11,550.00p 11,437.50p 10,887.50p 274347
08/07/2014 11,262.50p 11,710.00p 11,262.50p 10,887.50p 141430
07/07/2014 11,262.50p 11,750.00p 11,262.50p 10,887.50p 90933
04/07/2014 11,700.00p 11,700.00p 11,475.00p 10,887.50p 103315
03/07/2014 11,262.50p 11,700.00p 11,262.50p 10,887.50p 298886
02/07/2014 11,262.50p 11,550.00p 11,262.50p 10,887.50p 241674
01/07/2014 11,212.50p 11,337.50p 11,200.00p 10,887.50p 1131
30/06/2014 11,112.50p 11,220.58p 11,112.50p 10,887.50p 138327
27/06/2014 11,262.50p 11,262.50p 11,036.20p 10,887.50p 176615
26/06/2014 11,200.00p 11,200.00p 10,990.00p 10,887.50p 392350
25/06/2014 11,262.50p 11,262.50p 11,163.70p 10,887.50p 101874
24/06/2014 11,350.00p 11,356.96p 11,212.50p 10,887.50p 178850
23/06/2014 11,000.00p 11,357.80p 11,000.00p 10,887.50p 165467
20/06/2014 11,262.50p 11,500.00p 11,262.50p 10,887.50p 73386
19/06/2014 11,262.50p 11,615.00p 10,812.50p 10,887.50p 16302
18/06/2014 11,475.00p 11,633.49p 11,475.00p 10,887.50p 49478
17/06/2014 11,262.50p 11,465.00p 11,262.50p 10,887.50p 35272
16/06/2014 11,262.50p 11,466.19p 11,262.50p 10,887.50p 11024
13/06/2014 11,262.50p 11,540.00p 11,262.50p 10,887.50p 1422
12/06/2014 11,262.50p 11,565.00p 11,262.50p 10,887.50p 36589
11/06/2014 11,262.50p 11,545.00p 11,262.50p 10,887.50p 62338
10/06/2014 11,262.50p 11,661.00p 11,262.50p 10,887.50p 310
09/06/2014 11,675.00p 11,675.00p 10,887.50p 10,887.50p 0
06/06/2014 11,262.50p 11,670.00p 11,262.50p 10,887.50p 79285
05/06/2014 11,450.00p 11,565.00p 11,445.00p 10,887.50p 154211
04/06/2014 11,262.50p 11,449.43p 11,262.50p 10,887.50p 72634
03/06/2014 11,262.50p 11,489.43p 11,262.50p 10,887.50p 56378
02/06/2014 11,237.50p 11,445.00p 11,237.50p 10,887.50p 15608
30/05/2014 11,262.50p 11,290.00p 11,150.00p 10,887.50p 412292
29/05/2014 11,262.50p 11,262.50p 10,887.50p 10,887.50p 0
28/05/2014 11,187.50p 11,262.50p 11,164.40p 10,887.50p 517384
27/05/2014 10,762.50p 11,225.00p 10,762.50p 10,887.50p 1063
23/05/2014 10,762.50p 11,037.50p 10,762.50p 10,887.50p 0
22/05/2014 10,762.50p 11,000.55p 10,762.50p 10,887.50p 25154
21/05/2014 10,762.50p 10,965.00p 10,762.50p 10,887.50p 485
20/05/2014 10,762.50p 10,950.00p 10,762.50p 10,887.50p 53815
19/05/2014 10,950.00p 10,950.00p 10,912.50p 10,887.50p 1290
16/05/2014 10,500.00p 11,031.10p 10,500.00p 10,887.50p 32712
15/05/2014 10,762.50p 10,989.50p 10,762.50p 10,887.50p 13474
14/05/2014 10,850.00p 10,970.50p 10,850.00p 10,887.50p 783
13/05/2014 10,762.50p 10,850.00p 10,762.50p 10,850.00p 7593
12/05/2014 10,762.50p 10,900.00p 10,762.50p 10,825.00p 3091
09/05/2014 10,292.50p 10,800.00p 10,292.50p 10,800.00p 288598
08/05/2014 10,292.50p 10,660.00p 10,292.50p 10,500.00p 38605
07/05/2014 10,292.50p 10,505.00p 10,292.50p 10,412.50p 127829
06/05/2014 10,425.00p 10,449.50p 10,400.00p 10,400.00p 210173
02/05/2014 10,292.50p 10,501.25p 10,292.50p 10,237.50p 565235
01/05/2014 10,387.50p 10,521.25p 10,237.50p 10,237.50p 0
30/04/2014 10,292.50p 10,521.25p 10,292.50p 10,237.50p 143762
29/04/2014 10,292.50p 10,390.00p 10,260.00p 10,237.50p 214051
28/04/2014 10,237.50p 10,275.00p 10,162.50p 10,237.50p 58682
25/04/2014 10,292.50p 10,292.50p 10,237.50p 10,237.50p 2504
24/04/2014 10,292.50p 10,450.00p 10,292.50p 10,412.50p 62388
23/04/2014 10,292.50p 10,332.42p 10,292.50p 10,325.00p 69469
22/04/2014 10,292.50p 10,350.00p 10,110.00p 10,155.00p 190802
17/04/2014 10,117.50p 10,292.50p 9,990.00p 10,292.50p 346
16/04/2014 10,292.50p 10,292.50p 9,962.50p 10,092.50p 3091
15/04/2014 10,292.50p 10,292.50p 9,885.99p 10,092.50p 219247
14/04/2014 10,292.50p 10,292.50p 9,920.99p 10,067.50p 304003
11/04/2014 10,225.00p 10,225.00p 10,000.00p 10,092.50p 122099
10/04/2014 10,292.50p 10,400.00p 10,280.00p 10,300.00p 99907
09/04/2014 10,292.50p 10,435.00p 10,240.00p 10,350.00p 389277
08/04/2014 10,292.50p 10,292.50p 10,080.00p 10,142.50p 55017
07/04/2014 10,292.50p 10,292.50p 10,155.00p 10,180.00p 48061
04/04/2014 10,700.00p 10,700.00p 10,320.00p 10,325.00p 246354
03/04/2014 10,700.00p 10,700.00p 10,350.00p 10,487.50p 467533
02/04/2014 10,700.00p 10,700.00p 10,540.00p 10,575.00p 25150
01/04/2014 10,700.00p 10,700.00p 10,500.00p 10,550.00p 174606
31/03/2014 10,409.50p 10,512.50p 10,320.00p 10,512.50p 1770
28/03/2014 10,700.00p 10,700.00p 10,320.00p 10,500.00p 137896
27/03/2014 10,750.00p 10,750.00p 10,340.00p 10,475.00p 324878
26/03/2014 10,700.00p 10,751.08p 10,700.00p 10,750.00p 60633
25/03/2014 10,700.00p 10,700.00p 10,700.00p 10,700.00p 35498
24/03/2014 10,700.00p 10,710.00p 10,650.00p 10,650.00p 150282
21/03/2014 9,500.00p 10,700.50p 9,500.00p 10,687.50p 80145
20/03/2014 10,762.50p 10,762.50p 10,662.50p 10,662.50p 3180
19/03/2014 10,762.50p 10,762.50p 10,550.00p 10,600.00p 62679
18/03/2014 10,762.50p 10,762.50p 10,476.00p 10,575.00p 272956
17/03/2014 10,450.00p 10,587.50p 10,442.83p 10,587.50p 844944
14/03/2014 10,762.50p 10,762.50p 10,400.00p 10,550.00p 97810
13/03/2014 10,762.50p 10,762.50p 10,660.00p 10,662.50p 140268
12/03/2014 10,762.50p 10,762.50p 10,596.77p 10,712.50p 63495
11/03/2014 10,762.50p 10,812.50p 10,740.00p 10,812.50p 126734
10/03/2014 10,762.50p 10,900.00p 10,737.50p 10,737.50p 160441
07/03/2014 10,762.50p 11,030.00p 10,762.50p 10,925.00p 156331
06/03/2014 10,762.50p 10,962.50p 10,762.50p 10,937.50p 0
05/03/2014 10,900.00p 10,909.50p 10,800.00p 10,887.50p 190010
04/03/2014 10,762.50p 10,886.89p 10,762.50p 10,837.50p 32318
03/03/2014 10,900.00p 10,900.00p 10,775.00p 10,775.00p 102616
28/02/2014 10,762.50p 10,925.00p 10,762.50p 10,875.00p 101167
27/02/2014 10,762.50p 10,800.00p 10,645.00p 10,775.00p 185274
26/02/2014 10,500.00p 10,687.50p 10,485.71p 10,625.00p 0
25/02/2014 10,587.50p 10,587.50p 10,485.71p 10,575.00p 8847
24/02/2014 10,762.50p 10,762.50p 10,530.00p 10,625.00p 7940
21/02/2014 10,762.50p 10,762.50p 10,520.00p 10,612.50p 138368
20/02/2014 10,762.50p 10,762.50p 10,640.00p 10,662.50p 900
19/02/2014 10,687.50p 10,735.00p 10,687.50p 10,700.00p 111714
18/02/2014 10,762.50p 10,762.50p 10,662.50p 10,662.50p 5530
17/02/2014 10,825.00p 10,825.00p 10,800.00p 10,800.00p 88586
14/02/2014 10,762.50p 10,803.78p 10,762.50p 10,800.00p 24872
13/02/2014 10,812.50p 10,812.50p 10,750.00p 10,750.00p 267261
12/02/2014 10,762.50p 10,850.00p 10,749.50p 10,850.00p 998
11/02/2014 10,762.50p 10,825.00p 10,762.50p 10,825.00p 4871
10/02/2014 10,762.50p 10,865.00p 10,750.00p 10,800.00p 44960
07/02/2014 10,762.50p 10,920.00p 10,762.50p 10,887.50p 54380
06/02/2014 11,050.00p 11,050.00p 10,800.00p 10,887.50p 2231
05/02/2014 10,762.50p 10,862.50p 10,762.50p 10,862.50p 550
04/02/2014 10,762.50p 10,762.50p 10,570.00p 10,700.00p 62647
03/02/2014 10,762.50p 10,762.50p 10,632.81p 10,637.50p 1950
31/01/2014 11,225.00p 11,225.00p 10,610.00p 10,637.50p 33197
30/01/2014 10,787.50p 11,025.00p 10,787.50p 11,025.00p 4768
29/01/2014 10,937.50p 11,025.00p 10,937.50p 11,025.00p 11476
28/01/2014 11,225.00p 11,225.00p 10,909.50p 11,000.00p 1618
27/01/2014 11,225.00p 11,225.00p 10,840.00p 10,962.50p 700
24/01/2014 11,225.00p 11,225.00p 11,000.00p 11,037.50p 573545
23/01/2014 11,225.00p 11,225.00p 11,075.00p 11,075.00p 350
22/01/2014 11,225.00p 11,225.00p 11,050.00p 11,050.00p 6329
21/01/2014 11,225.00p 11,225.00p 11,100.00p 11,187.50p 3700
20/01/2014 11,225.00p 11,287.50p 11,140.00p 11,162.50p 7511
17/01/2014 11,225.00p 11,287.50p 11,140.00p 11,287.50p 14088
16/01/2014 11,225.00p 11,262.50p 11,225.00p 11,262.50p 20489
15/01/2014 10,812.50p 11,240.00p 10,812.50p 11,237.50p 192490
14/01/2014 10,812.50p 11,040.00p 10,812.50p 10,987.50p 263097
13/01/2014 10,812.50p 11,125.00p 10,812.50p 11,000.00p 23837
10/01/2014 11,050.00p 11,150.00p 10,875.00p 10,875.00p 552880
09/01/2014 10,812.50p 11,015.00p 10,812.50p 10,950.00p 837302
08/01/2014 10,812.50p 10,925.00p 10,775.00p 10,925.00p 292178
07/01/2014 10,812.50p 10,839.50p 10,812.50p 10,825.00p 90
06/01/2014 10,812.50p 10,880.59p 10,812.50p 10,862.50p 7330
03/01/2014 10,812.50p 10,875.00p 10,812.50p 10,875.00p 3250
02/01/2014 10,812.50p 11,000.00p 10,407.50p 10,837.50p 2736
31/12/2013 10,812.50p 11,000.00p 10,407.50p 10,837.50p 13476
30/12/2013 10,975.00p 11,000.00p 10,407.50p 10,850.00p 28090
27/12/2013 10,812.50p 10,937.50p 10,407.50p 10,925.00p 0
24/12/2013 10,875.00p 10,900.00p 10,407.50p 10,875.00p 32074
23/12/2013 10,407.50p 10,900.00p 10,407.50p 10,900.00p 24649
20/12/2013 10,407.50p 10,730.00p 10,407.50p 10,612.50p 141059
19/12/2013 10,407.50p 10,659.00p 10,407.50p 10,550.00p 32779
18/12/2013 10,407.50p 10,500.00p 10,407.50p 10,500.00p 1
17/12/2013 10,550.00p 10,599.50p 10,550.00p 10,562.50p 9289
16/12/2013 10,407.50p 10,525.00p 10,407.50p 10,525.00p 17586
13/12/2013 10,407.50p 10,437.50p 10,362.74p 10,437.50p 413766
12/12/2013 10,407.50p 10,407.50p 10,280.00p 10,295.00p 1900
11/12/2013 10,407.50p 10,415.00p 10,325.00p 10,325.00p 8000
10/12/2013 10,407.50p 10,407.50p 10,325.00p 10,325.00p 6895
09/12/2013 10,487.50p 10,570.00p 10,462.50p 10,500.00p 155900
06/12/2013 10,407.50p 10,480.00p 10,400.00p 10,400.00p 203426
05/12/2013 10,562.50p 10,562.50p 10,410.00p 10,462.50p 2800
04/12/2013 10,887.50p 10,887.50p 10,560.00p 10,687.50p 107285
03/12/2013 10,887.50p 10,887.50p 10,700.00p 10,787.50p 17371
02/12/2013 10,850.00p 10,946.56p 10,840.00p 10,925.00p 192933
29/11/2013 10,887.50p 10,975.00p 10,837.50p 10,837.50p 300
28/11/2013 10,925.00p 11,025.00p 10,925.00p 10,987.50p 14401
27/11/2013 10,887.50p 10,912.50p 10,750.00p 10,900.00p 7076
26/11/2013 10,887.50p 10,887.50p 10,750.00p 10,775.00p 3948
25/11/2013 10,887.50p 10,925.00p 10,787.50p 10,787.50p 108605
22/11/2013 10,887.50p 10,900.00p 10,700.00p 10,787.50p 2770
21/11/2013 10,887.50p 10,887.50p 10,700.00p 10,762.50p 152991
20/11/2013 10,429.50p 10,800.00p 10,429.50p 10,750.00p 39792
19/11/2013 10,429.50p 10,780.00p 10,429.50p 10,637.50p 7386
18/11/2013 10,687.50p 10,804.54p 10,650.00p 10,650.00p 96550
15/11/2013 10,429.50p 10,615.00p 10,429.50p 10,575.00p 21447
14/11/2013 10,562.50p 10,562.50p 10,475.00p 10,475.00p 2960
13/11/2013 10,429.50p 10,487.50p 10,429.50p 10,487.50p 4954
12/11/2013 10,429.50p 10,535.00p 10,429.50p 10,437.50p 2419
11/11/2013 10,502.50p 10,550.00p 10,420.00p 10,537.50p 0
08/11/2013 10,429.50p 10,500.00p 10,420.00p 10,500.00p 65308
07/11/2013 10,587.50p 10,600.00p 10,429.50p 10,562.50p 0
06/11/2013 10,587.50p 10,587.50p 10,550.00p 10,550.00p 17760
05/11/2013 10,429.50p 10,540.00p 10,429.50p 10,525.00p 100556
04/11/2013 10,429.50p 10,600.00p 10,429.50p 10,575.00p 0
01/11/2013 10,429.50p 10,530.00p 10,429.50p 10,525.00p 3188
31/10/2013 10,429.50p 10,600.00p 10,429.50p 10,537.50p 63344
30/10/2013 10,429.50p 10,685.37p 10,429.50p 10,600.00p 13030
29/10/2013 10,429.50p 10,745.00p 10,429.50p 10,587.50p 348346
28/10/2013 10,637.50p 10,700.00p 10,510.00p 10,512.50p 177882
25/10/2013 10,429.50p 10,580.00p 10,429.50p 10,487.50p 190639
24/10/2013 9,961.00p 10,412.50p 9,961.00p 10,412.50p 100
23/10/2013 9,961.00p 9,961.00p 9,830.00p 9,848.50p 358
22/10/2013 9,553.50p 9,928.38p 9,553.50p 9,887.50p 61
21/10/2013 9,553.50p 9,700.00p 9,500.00p 9,553.50p 0
18/10/2013 9,500.00p 9,690.00p 9,500.00p 9,650.00p 114328
17/10/2013 9,637.50p 9,662.50p 9,553.50p 9,650.00p 0
16/10/2013 9,553.50p 9,637.50p 9,553.50p 9,637.50p 7658
15/10/2013 9,194.50p 9,560.00p 9,194.50p 9,560.00p 100000
14/10/2013 9,194.50p 9,455.67p 9,194.50p 9,358.00p 532974
11/10/2013 9,194.50p 9,384.75p 9,194.50p 9,324.50p 59530
10/10/2013 9,194.50p 9,812.50p 9,171.50p 9,194.50p 0
09/10/2013 9,194.50p 9,812.50p 9,171.50p 9,194.50p 4758
08/10/2013 9,812.50p 9,812.50p 9,194.50p 9,194.50p 1938
07/10/2013 9,812.50p 9,812.50p 9,337.50p 9,812.50p 32783
04/10/2013 9,812.50p 9,812.50p 9,337.50p 9,812.50p 48762
03/10/2013 9,337.50p 9,812.50p 9,337.50p 9,812.50p 0

*Close Price adjusted for both dividends and splits