DNB ASA (0O84) Share Price

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

Date Open High Low Close* Volume
29/11/2016 12,237.50p 12,380.00p 12,200.00p 12,250.00p 88205
28/11/2016 12,387.50p 12,387.50p 12,210.00p 12,237.50p 88517
25/11/2016 12,400.00p 12,467.50p 12,380.00p 12,400.00p 168722
24/11/2016 12,462.50p 12,500.00p 12,395.00p 12,462.50p 167707
23/11/2016 12,450.00p 12,515.00p 12,410.00p 12,450.00p 308315
22/11/2016 12,437.50p 12,468.75p 12,400.00p 12,437.50p 358359
21/11/2016 12,412.50p 12,465.00p 12,366.29p 12,412.50p 659229
18/11/2016 12,325.00p 12,370.00p 12,240.00p 12,325.00p 316776
17/11/2016 12,200.00p 12,345.00p 12,190.00p 12,200.00p 588499
16/11/2016 12,475.00p 12,475.00p 12,000.00p 12,200.00p 597548
15/11/2016 12,412.50p 12,470.00p 12,345.00p 12,412.50p 291214
14/11/2016 12,350.00p 12,390.00p 12,285.00p 12,350.00p 171099
11/11/2016 12,375.00p 12,405.00p 12,160.00p 12,225.00p 257927
10/11/2016 12,175.00p 12,305.00p 12,020.00p 12,300.00p 658863
09/11/2016 11,350.00p 12,025.00p 11,350.00p 12,025.00p 441375
08/11/2016 11,812.50p 11,890.00p 11,718.75p 11,812.50p 215139
07/11/2016 11,887.50p 11,887.50p 11,730.00p 11,750.00p 80956
04/11/2016 11,762.50p 11,762.50p 11,625.00p 11,637.50p 100468
03/11/2016 11,687.50p 11,875.00p 11,687.50p 11,812.50p 205342
02/11/2016 11,900.00p 11,900.00p 11,675.00p 11,737.50p 181439
01/11/2016 12,000.00p 12,015.00p 11,890.00p 12,000.00p 422753
31/10/2016 11,975.00p 12,120.00p 11,950.00p 11,975.00p 375929
28/10/2016 12,025.00p 12,060.00p 11,835.00p 11,900.00p 1162351
27/10/2016 11,687.50p 11,950.00p 11,620.00p 11,937.50p 617044
26/10/2016 11,625.00p 11,675.00p 11,400.00p 11,487.50p 1580560
25/10/2016 11,712.50p 11,712.50p 11,590.00p 11,600.00p 931877
24/10/2016 11,750.00p 11,780.00p 11,612.50p 11,612.50p 349169
21/10/2016 11,725.00p 11,865.00p 11,575.00p 11,712.50p 339772
20/10/2016 11,587.50p 11,715.00p 11,560.00p 11,712.50p 606007
19/10/2016 11,487.50p 11,530.00p 11,405.00p 11,487.50p 567396
18/10/2016 11,212.50p 11,480.00p 11,212.50p 11,462.50p 360495
17/10/2016 11,125.00p 11,210.00p 11,125.00p 11,125.00p 349979
14/10/2016 11,025.00p 11,255.00p 10,975.45p 11,237.50p 190219
13/10/2016 11,025.00p 11,100.00p 10,940.00p 11,025.00p 121614
12/10/2016 11,187.50p 11,200.20p 11,100.00p 11,187.50p 206975
11/10/2016 11,200.00p 11,265.00p 11,171.25p 11,200.00p 228326
10/10/2016 11,162.50p 11,240.00p 11,120.00p 11,162.50p 396446
07/10/2016 11,212.50p 11,215.00p 11,100.00p 11,212.50p 875667
06/10/2016 11,125.00p 11,215.00p 11,030.00p 11,125.00p 477829
05/10/2016 10,875.00p 11,130.00p 10,846.91p 11,125.00p 620618
04/10/2016 10,762.50p 10,980.00p 10,730.00p 10,900.00p 1483325
03/10/2016 10,487.50p 10,600.00p 10,487.50p 10,587.50p 312637
30/09/2016 10,412.50p 10,475.00p 10,318.75p 10,412.50p 1215700
29/09/2016 10,550.00p 10,700.00p 10,509.76p 10,587.50p 512036
28/09/2016 10,287.50p 10,410.00p 10,287.50p 10,387.50p 179257
27/09/2016 10,337.50p 10,337.50p 10,168.75p 10,225.00p 204370
26/09/2016 10,375.00p 10,375.00p 10,200.00p 10,262.50p 286038
23/09/2016 10,462.50p 10,470.00p 10,410.00p 10,462.50p 296544
22/09/2016 10,325.00p 10,525.00p 10,290.00p 10,437.50p 438848
21/09/2016 10,262.50p 10,320.00p 10,250.00p 10,262.50p 173572
20/09/2016 10,212.50p 10,264.41p 10,170.00p 10,212.50p 491616
19/09/2016 10,173.50p 10,230.00p 10,160.00p 10,183.50p 220071
16/09/2016 10,125.00p 10,140.00p 10,060.00p 10,101.50p 1380348
15/09/2016 10,099.00p 10,205.00p 10,072.00p 10,072.00p 554639
14/09/2016 10,210.50p 10,260.00p 10,130.00p 10,210.50p 504014
13/09/2016 10,262.50p 10,270.00p 10,170.00p 10,262.50p 290731
12/09/2016 10,275.00p 10,320.00p 10,140.00p 10,161.00p 410127
09/09/2016 10,156.00p 10,440.00p 10,156.00p 10,387.50p 818293
08/09/2016 10,212.50p 10,260.00p 10,099.00p 10,099.00p 416661
07/09/2016 10,156.00p 10,201.25p 10,088.75p 10,156.00p 59798
06/09/2016 10,156.00p 10,210.00p 10,120.00p 10,156.00p 320135
05/09/2016 10,175.00p 10,250.00p 10,150.00p 10,250.00p 226791
02/09/2016 10,138.50p 10,175.00p 9,990.00p 10,138.50p 556840
01/09/2016 10,106.50p 10,345.00p 10,080.00p 10,121.50p 1652725
31/08/2016 9,960.50p 10,170.00p 9,940.00p 10,067.00p 887734
30/08/2016 9,720.50p 9,985.00p 9,720.50p 9,926.00p 790396
26/08/2016 9,770.50p 9,810.00p 9,715.00p 9,770.50p 2158979
25/08/2016 9,846.50p 9,846.50p 9,707.50p 9,745.00p 482631
24/08/2016 9,720.50p 9,880.00p 9,720.50p 9,827.00p 144418
23/08/2016 9,583.00p 9,800.00p 9,583.00p 9,685.00p 90362
22/08/2016 9,465.00p 9,635.00p 9,465.00p 9,560.00p 166564
19/08/2016 9,462.50p 9,520.86p 9,400.62p 9,462.50p 585196
18/08/2016 9,518.00p 9,535.00p 9,450.00p 9,518.00p 1193925
17/08/2016 9,647.50p 9,647.50p 9,440.00p 9,537.50p 1011230
16/08/2016 9,685.50p 9,685.50p 9,620.00p 9,685.50p 336528
15/08/2016 9,647.50p 9,760.50p 9,645.00p 9,760.50p 155247
12/08/2016 9,678.00p 9,705.00p 9,600.00p 9,678.00p 173923
11/08/2016 9,665.00p 9,677.50p 9,625.00p 9,665.00p 199410
10/08/2016 9,628.00p 9,700.00p 9,590.00p 9,628.00p 194596
09/08/2016 9,520.50p 9,650.00p 9,485.00p 9,617.50p 196400
08/08/2016 9,480.50p 9,570.00p 9,480.50p 9,480.50p 101893
05/08/2016 9,347.50p 9,470.00p 9,325.00p 9,447.50p 146919
04/08/2016 9,235.50p 9,345.00p 9,235.50p 9,342.50p 159345
03/08/2016 9,157.50p 9,290.00p 9,140.00p 9,167.50p 157638
02/08/2016 9,150.00p 9,285.00p 9,090.00p 9,252.50p 177383
01/08/2016 9,357.50p 9,363.37p 9,190.00p 9,255.00p 385559
29/07/2016 9,318.00p 9,395.00p 9,273.90p 9,318.00p 396833
28/07/2016 9,510.50p 9,510.50p 9,250.00p 9,302.50p 224178
27/07/2016 9,392.50p 9,560.00p 9,390.00p 9,495.00p 19690
26/07/2016 9,395.00p 9,400.00p 9,310.00p 9,395.00p 92763
25/07/2016 9,478.00p 9,478.00p 9,395.25p 9,478.00p 140721
22/07/2016 9,750.00p 9,750.00p 9,460.00p 9,502.50p 286396
21/07/2016 9,542.50p 9,565.00p 9,530.00p 9,542.50p 53160
20/07/2016 9,400.00p 9,515.00p 9,400.00p 9,502.50p 185893
19/07/2016 9,352.50p 9,425.00p 9,280.00p 9,345.00p 106009
18/07/2016 9,440.00p 9,520.00p 9,315.62p 9,335.00p 276315
15/07/2016 9,340.00p 9,440.00p 9,340.00p 9,440.00p 30395
14/07/2016 9,310.00p 9,420.00p 9,310.00p 9,405.00p 64993
13/07/2016 9,410.00p 9,431.25p 9,275.00p 9,317.50p 39007
12/07/2016 9,778.00p 9,778.00p 9,240.00p 9,357.50p 705793
11/07/2016 10,039.50p 10,210.00p 10,039.50p 10,138.50p 10351
08/07/2016 9,723.00p 9,970.00p 9,723.00p 9,921.00p 472457
07/07/2016 9,533.00p 9,795.00p 9,533.00p 9,740.00p 47133
06/07/2016 9,523.00p 9,535.00p 9,465.00p 9,515.00p 43917
05/07/2016 9,884.00p 9,884.00p 9,565.00p 9,565.00p 13944
04/07/2016 10,025.00p 10,025.00p 9,890.00p 9,970.50p 129374
01/07/2016 10,082.00p 10,082.00p 10,002.50p 10,082.00p 149126
30/06/2016 9,928.50p 10,060.00p 9,925.00p 10,035.00p 146998
29/06/2016 9,844.00p 9,975.00p 9,844.00p 9,950.50p 25485
28/06/2016 9,879.00p 9,895.00p 9,705.00p 9,760.00p 306574
27/06/2016 10,050.00p 10,050.00p 9,665.00p 9,760.00p 88504
24/06/2016 9,718.00p 10,140.00p 9,718.00p 10,039.50p 110690
23/06/2016 10,537.50p 10,740.00p 10,520.00p 10,675.00p 34739
22/06/2016 10,525.00p 10,570.00p 10,449.24p 10,512.50p 22447
21/06/2016 10,425.00p 10,490.00p 10,425.00p 10,425.00p 20254
20/06/2016 10,387.50p 10,450.00p 10,160.00p 10,387.50p 22476
17/06/2016 9,928.50p 10,160.00p 9,928.50p 10,143.50p 151261
16/06/2016 9,916.00p 9,916.00p 9,695.00p 9,710.00p 17375
15/06/2016 10,012.50p 10,100.00p 9,982.51p 10,017.50p 40498
14/06/2016 9,926.00p 10,000.00p 9,926.00p 10,000.00p 19526
13/06/2016 10,138.50p 10,160.00p 9,995.00p 9,995.00p 8187
10/06/2016 10,462.50p 10,462.50p 10,268.75p 10,325.00p 3399
09/06/2016 10,662.50p 10,662.50p 10,500.00p 10,537.50p 33860
08/06/2016 10,562.50p 10,685.00p 10,562.50p 10,650.00p 22170
07/06/2016 10,562.50p 10,670.00p 10,562.50p 10,650.00p 521340
06/06/2016 10,550.00p 10,737.50p 10,437.50p 10,550.00p 0
03/06/2016 10,662.50p 10,737.50p 10,525.00p 10,662.50p 0
02/06/2016 10,612.50p 10,710.00p 10,587.50p 10,587.50p 26633
01/06/2016 10,700.00p 10,700.00p 10,550.00p 10,587.50p 77592
31/05/2016 10,825.00p 10,825.00p 10,730.00p 10,825.00p 68502
27/05/2016 10,637.50p 10,778.92p 10,637.50p 10,750.00p 171192
26/05/2016 10,600.00p 10,730.00p 10,500.00p 10,700.00p 3568
25/05/2016 10,237.50p 10,520.00p 10,237.50p 10,437.50p 308444
24/05/2016 9,968.00p 10,072.00p 9,959.00p 10,072.00p 8240
23/05/2016 10,025.00p 10,075.00p 10,025.00p 10,025.00p 16000
20/05/2016 9,968.00p 10,072.00p 9,968.00p 10,072.00p 68519
19/05/2016 9,995.00p 10,120.00p 9,850.00p 9,995.00p 0
18/05/2016 9,780.50p 10,020.00p 9,780.00p 9,997.50p 1799329
17/05/2016 9,750.00p 9,750.00p 9,657.50p 9,750.00p 0
16/05/2016 9,750.00p 9,768.00p 9,657.50p 9,750.00p 0
13/05/2016 9,768.00p 9,812.50p 9,710.00p 9,768.00p 248674
12/05/2016 9,874.00p 9,994.37p 9,790.00p 9,874.00p 162339
11/05/2016 9,968.00p 9,968.00p 9,849.00p 9,849.00p 67
10/05/2016 9,960.50p 9,965.65p 9,905.50p 9,960.50p 164462
09/05/2016 10,030.00p 10,030.00p 9,880.00p 9,916.00p 150576
06/05/2016 9,985.50p 10,028.25p 9,887.50p 9,975.50p 8277
05/05/2016 10,075.00p 10,116.50p 9,962.50p 10,075.00p 0
04/05/2016 10,010.00p 10,116.50p 9,994.20p 10,116.50p 10112
03/05/2016 10,225.00p 10,225.00p 9,985.00p 9,992.50p 10078468
29/04/2016 10,512.50p 10,512.50p 10,300.00p 10,412.50p 145447
28/04/2016 9,968.00p 10,560.00p 9,968.00p 10,587.50p 103424
27/04/2016 10,121.50p 10,148.00p 10,100.00p 10,134.00p 19534256
26/04/2016 10,537.50p 10,600.00p 10,537.50p 10,537.50p 119711
25/04/2016 10,662.50p 10,662.50p 10,440.00p 10,537.50p 18222
22/04/2016 10,712.50p 10,712.50p 10,600.00p 10,612.50p 16588
21/04/2016 10,612.50p 10,781.25p 10,612.50p 10,687.50p 1919
20/04/2016 10,337.50p 10,525.00p 10,337.50p 10,437.50p 183063
19/04/2016 10,362.50p 10,475.00p 10,362.50p 10,475.00p 26045
18/04/2016 10,074.50p 10,310.00p 10,074.50p 10,287.50p 1511168
15/04/2016 10,400.00p 10,400.00p 10,320.00p 10,400.00p 5247
14/04/2016 10,362.50p 10,427.03p 10,237.50p 10,475.00p 105741
13/04/2016 9,931.00p 10,350.00p 9,931.00p 10,237.50p 393379
12/04/2016 9,738.00p 9,875.00p 9,738.00p 9,849.00p 334805
11/04/2016 9,667.50p 9,762.50p 9,575.00p 9,762.50p 15930
08/04/2016 9,407.50p 9,670.00p 9,407.50p 9,610.00p 122984
07/04/2016 9,540.50p 9,540.50p 9,428.00p 9,428.00p 4349
06/04/2016 9,452.50p 9,475.00p 9,375.00p 9,452.50p 28711
05/04/2016 9,600.00p 9,600.00p 9,409.06p 9,425.50p 398987
04/04/2016 9,713.00p 9,713.00p 9,554.37p 9,575.50p 33205
01/04/2016 9,701.00p 9,780.00p 9,607.00p 9,715.00p 115168
31/03/2016 9,819.50p 9,819.50p 9,630.00p 9,713.00p 99436
30/03/2016 9,740.50p 9,854.00p 9,740.50p 9,854.00p 297778
29/03/2016 10,125.00p 10,125.00p 9,620.00p 9,625.50p 4814
24/03/2016 10,125.00p 10,125.00p 10,012.50p 10,125.00p 0
23/03/2016 10,173.50p 10,173.50p 10,100.00p 10,103.00p 572
22/03/2016 10,225.00p 10,225.00p 10,002.50p 10,116.50p 168918
21/03/2016 10,161.00p 10,375.00p 10,137.50p 10,262.50p 0
18/03/2016 10,196.00p 10,255.00p 10,090.00p 10,188.00p 121428
17/03/2016 10,300.00p 10,340.00p 10,100.00p 10,166.00p 230065
16/03/2016 10,600.00p 10,600.00p 10,280.00p 10,375.00p 38912
15/03/2016 10,700.00p 10,700.00p 10,587.50p 10,587.50p 851
14/03/2016 10,700.00p 10,770.00p 10,700.00p 10,762.50p 75187
11/03/2016 10,487.50p 10,700.00p 10,487.50p 10,587.50p 23672
10/03/2016 10,300.00p 10,537.50p 10,300.00p 10,425.00p 0
09/03/2016 10,312.50p 10,330.00p 10,312.50p 10,312.50p 3566
08/03/2016 10,124.00p 10,409.50p 10,025.00p 10,387.50p 11063
07/03/2016 10,350.00p 10,350.00p 10,180.00p 10,237.50p 6159
04/03/2016 10,275.00p 10,375.00p 10,225.00p 10,375.00p 0
03/03/2016 10,237.50p 10,237.50p 10,100.00p 10,237.50p 136552
02/03/2016 10,134.00p 10,150.00p 10,120.00p 10,134.00p 17352
01/03/2016 9,958.50p 10,060.00p 9,925.00p 9,958.50p 289469
29/02/2016 9,889.00p 10,065.00p 9,889.00p 9,997.50p 30290
26/02/2016 9,768.00p 10,001.00p 9,768.00p 9,973.00p 33097
25/02/2016 9,620.50p 9,620.50p 9,600.00p 9,555.00p 6181
24/02/2016 9,940.50p 9,940.50p 9,475.00p 9,520.50p 188318
23/02/2016 10,072.00p 10,084.50p 9,975.00p 10,084.50p 12439
22/02/2016 9,950.50p 10,100.00p 9,950.00p 10,039.50p 3534
19/02/2016 9,983.00p 9,983.00p 9,869.00p 9,869.00p 14936
18/02/2016 10,143.50p 10,143.50p 9,945.63p 10,042.50p 179652
17/02/2016 9,675.50p 10,050.00p 9,675.50p 9,997.50p 23282

*Close Price adjusted for both dividends and splits