DNB ASA (0O84) Share Price

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

Date Open High Low Close* Volume
18/11/2020 15,537.50p 15,960.00p 15,495.00p 15,850.00p 92551
17/11/2020 15,377.50p 15,480.00p 15,325.00p 15,377.50p 29953
16/11/2020 15,222.50p 15,525.00p 15,110.00p 15,390.00p 15875
13/11/2020 15,035.00p 15,105.00p 14,880.00p 15,035.00p 948858
12/11/2020 14,977.50p 15,225.00p 14,955.00p 15,132.50p 13332
10/11/2020 14,512.50p 15,170.00p 14,510.00p 15,117.50p 108072
09/11/2020 13,565.00p 14,600.00p 13,495.00p 14,570.00p 28828
06/11/2020 13,445.00p 13,555.00p 13,325.00p 13,445.00p 33305
05/11/2020 13,665.00p 13,665.00p 13,350.00p 13,510.00p 22638
04/11/2020 13,570.00p 13,685.00p 13,405.00p 13,555.00p 29502
03/11/2020 13,245.00p 13,550.00p 13,180.00p 13,417.50p 39760
02/11/2020 12,965.00p 13,165.00p 12,820.00p 13,085.00p 26322
30/10/2020 12,657.50p 12,825.00p 12,605.00p 12,807.50p 45946
29/10/2020 12,827.50p 12,895.00p 12,615.00p 12,822.50p 23889
28/10/2020 13,155.00p 13,170.00p 12,745.00p 12,860.00p 34816
27/10/2020 13,607.50p 13,635.00p 13,355.00p 13,465.00p 18784
26/10/2020 13,777.50p 13,945.00p 13,610.00p 13,630.00p 44947
23/10/2020 13,737.50p 14,020.00p 13,737.50p 14,020.00p 361476
22/10/2020 13,825.00p 13,880.00p 13,280.00p 13,512.50p 123798
21/10/2020 13,935.00p 14,025.00p 13,640.00p 13,915.00p 35059
20/10/2020 13,862.50p 14,002.50p 13,862.50p 14,002.50p 44310
19/10/2020 13,610.00p 13,875.00p 13,565.00p 13,740.00p 101129
16/10/2020 13,342.50p 13,492.50p 13,225.00p 13,492.50p 24165
15/10/2020 13,472.50p 13,472.50p 13,175.00p 13,175.00p 18562
14/10/2020 13,252.50p 13,555.00p 13,235.00p 13,535.00p 16407
13/10/2020 13,380.00p 13,410.00p 13,235.00p 13,380.00p 25271
12/10/2020 13,607.50p 13,695.00p 13,445.00p 13,465.00p 14333
09/10/2020 13,615.00p 13,630.00p 13,450.00p 13,465.00p 32061
08/10/2020 13,642.50p 13,690.00p 13,530.00p 13,642.50p 15224
07/10/2020 13,437.50p 13,620.00p 13,430.00p 13,577.50p 48464
06/10/2020 13,270.00p 13,535.00p 13,240.00p 13,422.50p 117935
05/10/2020 13,030.00p 13,240.00p 13,030.00p 13,167.50p 32673
02/10/2020 12,735.00p 12,872.50p 12,735.00p 12,872.50p 182065
01/10/2020 12,970.00p 12,995.00p 12,827.50p 12,827.50p 176036
30/09/2020 12,825.00p 12,965.00p 12,825.00p 12,965.00p 13677
29/09/2020 12,907.50p 12,945.00p 12,840.00p 12,907.50p 13878
28/09/2020 12,900.00p 12,955.00p 12,845.00p 12,900.00p 11167
25/09/2020 12,830.00p 12,865.00p 12,645.00p 12,685.00p 28833
24/09/2020 12,570.00p 12,945.00p 12,530.00p 12,865.00p 36939
23/09/2020 12,975.00p 13,800.00p 12,895.00p 13,222.50p 59533
22/09/2020 13,025.00p 13,045.00p 12,905.00p 13,025.00p 24319
21/09/2020 13,330.00p 13,800.00p 12,910.00p 13,247.50p 18180
18/09/2020 13,607.50p 13,620.00p 13,405.00p 13,465.00p 24623
17/09/2020 13,545.00p 13,800.00p 13,495.00p 13,545.00p 25577
16/09/2020 13,672.50p 13,800.00p 13,565.00p 13,672.50p 37509
15/09/2020 13,725.00p 13,875.00p 13,620.00p 13,727.50p 15888
14/09/2020 13,792.50p 13,810.00p 13,632.50p 13,632.50p 17028
11/09/2020 13,670.00p 13,790.00p 13,630.00p 13,670.00p 11610
10/09/2020 13,640.00p 13,795.00p 13,525.00p 13,785.00p 23645
09/09/2020 13,387.50p 13,565.00p 13,325.00p 13,535.00p 93246
08/09/2020 13,950.00p 13,960.00p 13,540.00p 13,652.50p 10059
07/09/2020 13,852.50p 13,940.00p 13,835.00p 13,905.00p 5320
04/09/2020 13,622.50p 13,925.00p 13,622.50p 13,925.00p 13672
03/09/2020 13,877.50p 13,950.00p 13,770.00p 13,910.00p 23039
02/09/2020 14,140.00p 14,355.00p 13,780.00p 13,887.50p 24155
01/09/2020 14,030.00p 14,355.00p 13,870.00p 13,912.50p 24838
28/08/2020 14,260.00p 14,445.00p 14,175.00p 14,425.00p 17533
27/08/2020 14,355.00p 14,355.00p 14,140.00p 14,150.00p 14932
26/08/2020 14,355.00p 14,360.00p 14,235.00p 14,270.00p 7935
25/08/2020 14,497.50p 14,665.00p 14,310.00p 14,362.50p 9464
24/08/2020 14,285.00p 14,410.00p 14,250.00p 14,285.00p 25008
21/08/2020 14,255.00p 14,355.00p 14,065.00p 14,102.50p 4384
20/08/2020 14,305.00p 14,320.00p 14,160.00p 14,305.00p 9159
19/08/2020 14,317.50p 14,395.00p 14,295.00p 14,317.50p 2224
18/08/2020 14,407.50p 14,475.00p 14,360.00p 14,407.50p 2048
17/08/2020 14,517.50p 14,550.00p 14,355.00p 14,517.50p 21921
14/08/2020 14,475.00p 14,475.00p 14,305.00p 14,460.00p 18063
13/08/2020 14,610.00p 14,650.00p 14,515.00p 14,615.00p 36705
12/08/2020 14,215.00p 14,725.00p 14,215.00p 14,645.00p 24981
11/08/2020 14,272.50p 14,695.00p 14,272.50p 14,582.50p 46464
10/08/2020 14,155.00p 14,320.00p 14,120.00p 14,220.00p 43984
07/08/2020 14,155.00p 14,265.00p 14,040.00p 14,072.50p 21415
06/08/2020 14,285.00p 14,410.00p 14,155.00p 14,287.50p 11116
05/08/2020 14,155.00p 14,410.00p 14,155.00p 14,277.50p 45622
04/08/2020 14,265.00p 14,295.00p 14,115.00p 14,115.00p 1065978
03/08/2020 14,155.00p 14,175.00p 13,895.00p 14,085.00p 10993
31/07/2020 13,905.00p 14,155.00p 13,855.00p 13,905.00p 22108
30/07/2020 14,212.50p 14,212.50p 13,715.00p 13,777.50p 973205
28/07/2020 14,385.00p 14,385.00p 14,130.00p 14,240.00p 18069
27/07/2020 14,275.00p 14,410.00p 14,220.00p 14,275.00p 33593
24/07/2020 14,382.50p 14,435.00p 14,210.00p 14,380.00p 34600
23/07/2020 14,597.50p 14,597.50p 14,475.00p 14,597.50p 38136
22/07/2020 14,767.50p 14,767.50p 14,390.00p 14,455.00p 32354
21/07/2020 14,810.00p 14,900.00p 14,675.00p 14,795.00p 43501
20/07/2020 14,570.00p 14,695.00p 14,560.00p 14,570.00p 9340
17/07/2020 14,677.50p 14,710.00p 14,385.00p 14,660.00p 100055
16/07/2020 14,727.50p 14,870.00p 14,385.00p 14,727.50p 481060
15/07/2020 14,657.50p 14,930.00p 14,657.50p 14,692.50p 258190
14/07/2020 14,137.50p 14,635.00p 14,137.50p 14,575.00p 110221
13/07/2020 13,952.50p 14,565.00p 11,485.00p 14,360.00p 226493
10/07/2020 12,655.00p 13,037.50p 12,595.00p 12,920.00p 21838
09/07/2020 13,037.50p 13,037.50p 12,715.00p 12,737.50p 75963
08/07/2020 13,037.50p 13,040.00p 12,865.00p 12,992.50p 26119
07/07/2020 13,252.50p 13,285.00p 13,055.00p 13,107.50p 17663
06/07/2020 13,240.00p 13,450.00p 13,037.50p 13,380.00p 19497
03/07/2020 13,127.50p 13,135.00p 12,885.00p 12,975.00p 52583
02/07/2020 13,162.50p 13,302.50p 13,070.00p 13,302.50p 59912
01/07/2020 12,845.00p 13,210.00p 12,800.00p 13,132.50p 145159
30/06/2020 12,642.50p 13,005.00p 12,642.50p 12,720.00p 14698
29/06/2020 12,750.00p 13,015.00p 12,670.00p 13,015.00p 37318
26/06/2020 13,035.00p 13,050.00p 12,642.50p 12,895.00p 40476
25/06/2020 12,667.50p 12,965.00p 12,642.50p 12,942.50p 31337
24/06/2020 13,145.00p 13,235.00p 12,975.00p 13,005.00p 19584
23/06/2020 13,057.50p 13,360.00p 13,057.50p 13,197.50p 19003
22/06/2020 12,937.50p 13,102.50p 12,800.00p 12,942.50p 21639
19/06/2020 13,292.50p 13,340.00p 13,040.00p 13,140.00p 59393
18/06/2020 13,162.50p 13,370.00p 13,038.00p 13,180.00p 547683
17/06/2020 13,180.00p 13,420.00p 13,102.50p 13,312.50p 30162
16/06/2020 13,102.50p 13,495.00p 13,042.50p 13,367.50p 63421
15/06/2020 12,770.00p 13,195.00p 12,770.00p 12,930.00p 87890
12/06/2020 13,075.00p 13,685.00p 13,000.50p 13,485.00p 251298
11/06/2020 13,745.00p 13,745.00p 13,355.00p 13,450.00p 85891
10/06/2020 14,232.50p 14,560.00p 14,070.00p 14,252.50p 84939
09/06/2020 14,865.00p 14,865.00p 14,120.00p 14,257.50p 98685
08/06/2020 14,160.00p 14,985.00p 14,160.00p 14,825.00p 181369
05/06/2020 13,525.00p 14,435.00p 13,525.00p 14,335.00p 102254
04/06/2020 13,525.00p 13,965.00p 13,525.00p 13,860.00p 29938
03/06/2020 13,525.00p 13,983.00p 13,525.00p 13,820.00p 99386
02/06/2020 13,442.50p 13,635.00p 13,345.00p 13,592.50p 136199
01/06/2020 13,217.50p 13,217.50p 13,157.50p 13,157.50p 0
29/05/2020 13,525.00p 13,525.00p 13,100.00p 13,157.50p 297701
28/05/2020 13,382.50p 13,525.00p 13,220.00p 13,360.00p 78656
27/05/2020 12,905.00p 13,555.00p 11,310.00p 13,175.00p 208027
26/05/2020 12,287.50p 12,890.00p 12,287.50p 12,812.50p 127061
22/05/2020 12,020.00p 12,020.00p 11,750.00p 11,977.50p 54184
21/05/2020 12,237.50p 12,237.50p 12,230.00p 12,230.00p 0
20/05/2020 11,992.50p 12,230.00p 11,760.00p 12,230.00p 53002
19/05/2020 12,020.00p 12,280.00p 11,830.00p 12,005.00p 78983
18/05/2020 11,592.50p 12,080.00p 11,592.50p 11,847.50p 8903
15/05/2020 11,257.50p 11,550.00p 11,257.50p 11,412.50p 34674
14/05/2020 12,000.00p 12,000.00p 10,990.00p 11,005.00p 77396
13/05/2020 12,000.00p 12,000.00p 11,545.00p 11,652.50p 173497
12/05/2020 12,000.00p 12,000.00p 11,650.00p 11,955.00p 41410
11/05/2020 11,972.50p 12,000.00p 11,605.00p 11,717.50p 102602
07/05/2020 12,045.00p 12,045.00p 11,510.00p 11,642.50p 29260
06/05/2020 12,240.00p 12,240.00p 11,665.00p 11,760.00p 36007
01/05/2020 12,410.00p 12,420.00p 12,410.00p 12,420.00p 0
30/04/2020 11,910.00p 12,480.00p 11,827.00p 12,420.00p 106705
29/04/2020 11,520.00p 12,465.00p 11,520.00p 12,465.00p 140193
28/04/2020 10,955.00p 11,865.00p 10,955.00p 11,815.00p 267242
27/04/2020 11,132.50p 11,390.00p 10,955.00p 11,260.00p 227454
24/04/2020 10,940.00p 11,100.00p 10,890.00p 11,050.00p 88848
23/04/2020 10,940.00p 11,195.00p 10,865.00p 11,065.00p 65393
22/04/2020 10,940.00p 11,047.50p 10,520.00p 11,047.50p 63420
21/04/2020 10,940.00p 10,940.00p 10,605.00p 10,710.00p 45951
20/04/2020 10,855.00p 11,365.00p 10,855.00p 11,102.50p 128181
17/04/2020 11,067.50p 11,365.00p 10,855.00p 11,235.00p 115527
16/04/2020 11,130.00p 11,160.00p 10,700.00p 10,777.50p 131441
15/04/2020 11,465.00p 11,465.00p 10,972.50p 11,037.50p 90588
14/04/2020 11,275.00p 11,575.00p 11,140.00p 11,487.50p 54777
09/04/2020 11,430.00p 11,430.00p 11,147.50p 11,430.00p 0
08/04/2020 11,480.00p 11,480.00p 11,125.00p 11,430.00p 12798
07/04/2020 11,817.50p 11,825.00p 11,570.00p 11,570.00p 61584
06/04/2020 11,272.50p 11,475.00p 11,064.50p 11,400.00p 64055
03/04/2020 11,137.50p 11,350.00p 10,960.00p 11,240.00p 31250
02/04/2020 11,500.00p 11,675.00p 10,885.00p 11,005.00p 2011822
01/04/2020 11,390.00p 11,585.00p 11,272.50p 11,510.00p 129993
31/03/2020 11,555.00p 11,720.00p 11,272.50p 11,615.00p 251721
30/03/2020 10,910.00p 11,285.00p 10,610.00p 11,217.50p 146300
27/03/2020 11,387.50p 11,400.00p 10,835.00p 10,995.00p 378378
26/03/2020 10,737.50p 11,300.00p 10,610.00p 11,290.00p 46567
25/03/2020 10,955.00p 11,167.50p 10,510.00p 10,817.50p 186214
24/03/2020 10,882.50p 11,167.50p 10,150.00p 10,720.00p 285869
23/03/2020 10,455.00p 10,870.00p 10,200.00p 10,332.50p 985332
20/03/2020 11,450.00p 11,500.00p 10,630.00p 10,842.50p 216434
19/03/2020 10,237.50p 10,830.00p 9,966.00p 10,595.00p 400829
18/03/2020 9,812.50p 10,050.00p 9,514.00p 9,954.50p 232162
17/03/2020 10,747.50p 11,185.00p 9,630.00p 9,885.50p 159728
16/03/2020 10,820.00p 10,820.00p 9,810.00p 10,372.50p 289016
13/03/2020 11,370.00p 11,745.00p 10,949.00p 11,267.50p 166621
12/03/2020 11,545.00p 11,645.00p 10,845.00p 10,972.50p 168410
11/03/2020 12,787.50p 12,787.50p 11,980.00p 12,232.50p 284608
10/03/2020 12,572.50p 13,016.50p 12,450.00p 12,695.00p 314342
09/03/2020 11,655.00p 12,560.00p 11,370.00p 12,202.50p 230891
06/03/2020 14,767.50p 14,855.00p 13,960.00p 14,040.00p 73218
05/03/2020 15,847.50p 15,847.50p 15,035.00p 15,035.00p 108320
04/03/2020 16,210.00p 16,267.50p 15,633.00p 15,745.00p 51000
03/03/2020 16,200.00p 16,490.00p 16,190.00p 16,217.50p 58094
02/03/2020 16,017.50p 16,090.00p 15,490.00p 15,840.00p 53878
28/02/2020 15,675.00p 15,975.00p 15,505.00p 15,670.00p 58544
27/02/2020 16,730.00p 16,730.00p 16,185.00p 16,200.00p 70375
26/02/2020 16,835.00p 16,965.00p 16,472.50p 16,812.50p 148066
25/02/2020 17,297.50p 17,297.50p 16,902.50p 16,902.50p 107277
24/02/2020 17,267.50p 17,315.00p 17,060.00p 17,080.00p 314591
21/02/2020 17,525.00p 17,575.00p 17,455.00p 17,525.00p 28756
20/02/2020 17,625.00p 17,805.00p 17,600.00p 17,730.00p 52519
19/02/2020 17,567.50p 17,599.00p 17,489.00p 17,567.50p 25464
18/02/2020 17,535.00p 17,555.00p 17,470.00p 17,535.00p 37710
17/02/2020 17,552.50p 17,640.00p 17,534.00p 17,552.50p 23207
14/02/2020 17,502.50p 17,525.00p 17,065.00p 17,502.50p 31273
13/02/2020 17,447.50p 17,498.50p 17,025.00p 17,442.50p 11310
12/02/2020 17,477.50p 17,630.00p 17,025.00p 17,477.50p 98259
11/02/2020 17,465.00p 17,465.00p 17,020.00p 17,460.00p 43236
10/02/2020 17,430.00p 17,540.00p 16,985.00p 17,245.00p 41410
07/02/2020 17,520.00p 17,520.00p 16,895.00p 17,432.50p 91648
06/02/2020 16,775.00p 17,420.00p 16,745.00p 17,257.50p 126197
05/02/2020 16,287.50p 16,480.50p 16,230.50p 16,295.00p 126334
04/02/2020 16,457.50p 16,457.50p 16,169.50p 16,285.00p 45287
03/02/2020 16,370.00p 16,445.00p 16,268.00p 16,370.00p 19187
31/01/2020 16,220.00p 16,465.00p 16,185.00p 16,225.00p 97199

*Close Price adjusted for both dividends and splits