DNB ASA (0O84) Share Price

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

Date Open High Low Close* Volume
16/02/2016 9,963.00p 9,963.00p 9,642.50p 9,642.50p 34817
15/02/2016 9,585.50p 9,755.00p 9,530.00p 9,755.00p 3285
12/02/2016 9,257.50p 9,260.00p 9,105.00p 9,180.50p 19390
11/02/2016 9,643.50p 9,643.50p 9,140.00p 9,190.00p 22240
10/02/2016 9,578.00p 9,851.50p 9,545.00p 9,851.50p 142826
09/02/2016 9,630.50p 9,630.50p 9,395.00p 9,507.50p 8254
08/02/2016 10,312.50p 10,312.50p 9,700.00p 9,765.00p 5710
05/02/2016 10,156.00p 10,241.00p 10,020.00p 10,161.00p 54872
04/02/2016 9,980.50p 10,095.04p 9,950.00p 9,973.00p 319482
03/02/2016 9,839.50p 9,894.34p 9,725.00p 9,817.00p 27342
02/02/2016 10,156.00p 10,156.00p 9,733.00p 9,733.00p 69675
01/02/2016 10,475.00p 10,475.00p 10,131.36p 10,161.00p 452199
29/01/2016 10,146.50p 10,420.00p 10,146.50p 10,387.50p 3398
28/01/2016 9,839.50p 10,035.00p 9,820.00p 10,035.00p 148438
27/01/2016 9,879.00p 9,879.00p 9,744.50p 9,770.50p 500
26/01/2016 9,555.50p 9,900.00p 9,455.00p 9,829.00p 169419
25/01/2016 10,094.00p 10,094.00p 9,645.00p 9,678.00p 100000
22/01/2016 9,760.00p 10,100.00p 9,760.00p 10,044.50p 70819
21/01/2016 9,195.00p 9,510.00p 9,195.00p 9,505.00p 70001
20/01/2016 9,385.50p 9,385.50p 9,200.00p 9,280.50p 16339
19/01/2016 9,515.50p 9,616.93p 9,416.89p 9,595.00p 82085
18/01/2016 9,600.00p 9,600.00p 9,285.00p 9,285.00p 68681
15/01/2016 9,834.50p 9,834.50p 9,585.50p 9,610.00p 37579
14/01/2016 9,875.00p 9,875.00p 9,513.58p 9,755.00p 430053
13/01/2016 10,074.50p 10,150.00p 9,875.00p 9,975.50p 794063
12/01/2016 9,837.00p 10,110.00p 9,837.00p 10,072.00p 73002
11/01/2016 10,100.00p 10,198.75p 10,030.00p 10,111.50p 7635
08/01/2016 10,100.00p 10,390.00p 10,100.00p 10,188.00p 186193
07/01/2016 10,116.50p 10,116.50p 9,935.99p 10,094.00p 70743
06/01/2016 10,450.00p 10,450.00p 10,280.00p 10,362.50p 409987
05/01/2016 10,750.00p 10,787.66p 10,440.00p 10,537.50p 2035412
04/01/2016 10,825.00p 10,825.00p 10,700.00p 10,700.00p 5628
31/12/2015 10,975.00p 10,987.50p 10,850.00p 10,975.00p 0
30/12/2015 11,000.00p 11,000.00p 10,980.00p 10,987.50p 14871
29/12/2015 10,925.00p 10,990.00p 10,925.00p 10,975.00p 40607
24/12/2015 10,975.00p 10,975.00p 10,850.00p 10,975.00p 0
23/12/2015 10,712.50p 10,970.00p 10,712.50p 10,962.50p 65622
22/12/2015 10,600.00p 10,700.00p 10,600.00p 10,700.00p 1669
21/12/2015 10,700.00p 10,710.00p 10,550.00p 10,650.00p 22091
18/12/2015 10,875.00p 10,875.00p 10,640.00p 10,650.00p 164383
17/12/2015 10,900.00p 11,031.10p 10,850.00p 10,850.00p 1435570
16/12/2015 10,775.00p 10,935.00p 10,770.00p 10,887.50p 89874
15/12/2015 10,350.00p 10,800.00p 10,350.00p 10,762.50p 843957
14/12/2015 10,600.00p 10,650.00p 10,350.00p 10,462.50p 211427
11/12/2015 10,900.00p 10,900.00p 10,590.00p 10,650.00p 88737
10/12/2015 10,950.00p 10,950.00p 10,900.00p 10,875.00p 552
09/12/2015 11,050.00p 11,100.00p 10,820.00p 10,962.50p 656930
08/12/2015 11,350.00p 11,350.00p 10,998.75p 11,037.50p 1178974
07/12/2015 11,275.00p 11,410.00p 11,275.00p 11,362.50p 397762
04/12/2015 11,425.00p 11,425.00p 11,260.00p 11,287.50p 3763
03/12/2015 11,500.00p 11,500.00p 11,412.50p 11,412.50p 55203
02/12/2015 11,487.50p 11,520.00p 11,480.00p 11,487.50p 3965
01/12/2015 11,425.00p 11,525.00p 11,425.00p 11,462.50p 14335
30/11/2015 11,212.50p 11,440.00p 11,212.50p 11,337.50p 6041
27/11/2015 11,175.00p 11,262.50p 11,175.00p 11,262.50p 56524
26/11/2015 11,150.00p 11,280.00p 11,150.00p 11,262.50p 2297
25/11/2015 11,100.00p 11,300.00p 11,050.00p 11,212.50p 301016
24/11/2015 11,000.00p 11,100.00p 10,937.66p 11,075.00p 40512
23/11/2015 11,025.00p 11,082.43p 10,982.22p 11,025.00p 90281
20/11/2015 11,375.00p 11,375.00p 11,025.00p 11,025.00p 100
19/11/2015 11,412.50p 11,460.00p 11,400.00p 11,412.50p 122588
18/11/2015 11,212.50p 11,340.00p 11,212.50p 11,337.50p 136131
17/11/2015 10,900.00p 11,335.00p 10,900.00p 11,237.50p 281493
16/11/2015 10,875.00p 10,912.50p 10,813.96p 10,912.50p 88847
13/11/2015 11,012.50p 11,100.00p 10,856.45p 10,887.50p 176933
12/11/2015 11,125.00p 11,235.00p 11,060.00p 11,075.00p 262227
11/11/2015 11,175.00p 11,212.50p 11,050.00p 11,162.50p 87191
10/11/2015 11,475.00p 11,475.00p 11,160.00p 11,212.50p 26808
09/11/2015 11,375.00p 11,475.00p 11,375.00p 11,425.00p 45709
06/11/2015 11,150.00p 11,465.00p 11,087.78p 11,462.50p 627918
05/11/2015 11,275.00p 11,339.29p 11,150.00p 11,237.50p 30498
04/11/2015 10,850.00p 11,387.50p 10,850.00p 11,387.50p 263896
03/11/2015 10,850.00p 10,880.00p 10,715.00p 10,850.00p 99864
02/11/2015 10,800.00p 10,860.00p 10,767.85p 10,800.00p 199990
30/10/2015 10,550.00p 10,910.00p 10,550.00p 10,900.00p 89309
29/10/2015 10,875.00p 10,880.00p 10,550.00p 10,650.00p 49417
28/10/2015 10,887.50p 10,940.00p 10,818.75p 10,887.50p 11882
27/10/2015 10,975.00p 10,975.00p 10,850.00p 10,850.00p 110262
26/10/2015 10,925.00p 11,025.00p 10,925.00p 11,025.00p 42202
23/10/2015 10,987.50p 10,987.50p 10,751.00p 10,975.00p 38412
22/10/2015 11,500.00p 11,500.00p 10,710.00p 10,850.00p 30915
21/10/2015 11,650.00p 11,650.00p 11,490.75p 11,512.50p 12222
20/10/2015 11,675.00p 11,725.00p 11,580.00p 11,650.00p 202583
19/10/2015 11,625.00p 11,750.00p 11,625.00p 11,675.00p 2202
16/10/2015 11,700.00p 11,755.00p 11,637.50p 11,637.50p 290793
15/10/2015 11,812.50p 11,875.00p 11,562.50p 11,675.00p 0
14/10/2015 11,625.00p 11,725.00p 11,625.00p 11,687.50p 65693
13/10/2015 11,775.00p 11,775.00p 11,592.05p 11,637.50p 8502
12/10/2015 12,037.50p 12,037.50p 11,830.00p 11,900.00p 5168
09/10/2015 12,100.00p 12,207.56p 11,962.50p 11,962.50p 89025
08/10/2015 12,025.00p 12,100.00p 11,870.00p 12,100.00p 41467
07/10/2015 11,725.00p 12,270.00p 11,725.00p 12,225.00p 282276
06/10/2015 11,537.50p 11,700.00p 11,537.50p 11,662.50p 7198
05/10/2015 11,175.00p 11,512.50p 11,137.50p 11,387.50p 0
02/10/2015 11,400.00p 11,400.00p 11,137.50p 11,137.50p 155682
01/10/2015 11,075.00p 11,400.00p 11,075.00p 11,350.00p 280716
30/09/2015 11,037.50p 11,120.00p 11,037.50p 11,037.50p 25216
29/09/2015 10,537.50p 10,775.00p 10,537.50p 10,775.00p 11602
28/09/2015 10,700.00p 10,700.00p 10,524.98p 10,587.50p 28771
25/09/2015 10,600.00p 10,820.00p 10,600.00p 10,800.00p 30284
24/09/2015 11,187.50p 11,190.00p 10,600.00p 10,612.50p 143634
23/09/2015 11,325.00p 11,325.00p 11,160.00p 11,187.50p 248179
22/09/2015 11,525.00p 11,525.00p 11,290.00p 11,362.50p 49777
21/09/2015 11,475.00p 11,525.00p 11,460.00p 11,475.00p 48825
18/09/2015 11,600.00p 11,608.72p 11,440.00p 11,487.50p 74678
17/09/2015 11,487.50p 11,640.00p 11,487.50p 11,637.50p 24168
16/09/2015 11,312.50p 11,450.00p 11,312.50p 11,437.50p 16372
15/09/2015 11,325.00p 11,365.00p 11,275.00p 11,325.00p 286512
14/09/2015 11,637.50p 11,650.00p 11,300.00p 11,387.50p 6226
11/09/2015 11,787.50p 11,787.50p 11,650.00p 11,662.50p 2049
10/09/2015 11,725.00p 11,800.00p 11,725.00p 11,737.50p 25093
09/09/2015 12,050.00p 12,050.00p 11,900.00p 11,925.00p 12153
08/09/2015 11,550.00p 11,887.50p 11,550.00p 11,887.50p 2041
07/09/2015 11,612.50p 11,612.50p 11,550.00p 11,612.50p 8081
04/09/2015 11,750.00p 11,750.00p 11,520.00p 11,587.50p 51163
03/09/2015 11,575.00p 11,900.00p 11,575.00p 11,862.50p 3636
02/09/2015 11,575.00p 11,660.00p 11,480.00p 11,562.50p 20669
01/09/2015 11,725.00p 11,780.00p 11,525.00p 11,625.00p 173885
28/08/2015 12,012.50p 12,012.50p 11,737.50p 11,737.50p 50927
27/08/2015 11,787.50p 11,787.50p 11,737.50p 11,737.50p 4874
26/08/2015 11,512.50p 11,670.00p 11,430.00p 11,650.00p 523
25/08/2015 11,437.50p 11,827.64p 11,417.72p 11,675.00p 50647
24/08/2015 11,562.50p 11,630.00p 11,120.00p 11,412.50p 121129
21/08/2015 11,837.50p 12,035.00p 11,837.50p 11,950.00p 42671
20/08/2015 12,425.00p 12,425.00p 12,025.00p 12,150.00p 19800
19/08/2015 12,537.50p 12,570.00p 12,349.61p 12,537.50p 34790
18/08/2015 12,600.00p 12,640.00p 12,520.00p 12,600.00p 7669
17/08/2015 12,725.00p 12,770.00p 12,565.00p 12,587.50p 21633
14/08/2015 12,837.50p 12,845.00p 12,625.00p 10,887.50p 111329
13/08/2015 12,725.00p 12,890.00p 12,685.00p 10,887.50p 38991
12/08/2015 12,850.00p 12,932.58p 12,725.00p 10,887.50p 126672
11/08/2015 13,125.00p 13,155.00p 12,937.37p 10,887.50p 105035
10/08/2015 13,025.00p 13,150.00p 13,025.00p 10,887.50p 52999
07/08/2015 12,987.50p 13,102.62p 12,987.50p 10,887.50p 40966
06/08/2015 13,037.50p 13,118.75p 13,000.00p 10,887.50p 68849
05/08/2015 12,975.00p 13,102.62p 12,952.58p 10,887.50p 68339
04/08/2015 13,287.50p 13,287.50p 12,918.58p 10,887.50p 15662
03/08/2015 13,362.50p 13,362.50p 13,131.94p 10,887.50p 8954
31/07/2015 13,387.50p 13,435.00p 13,320.00p 10,887.50p 78712
30/07/2015 13,487.50p 13,487.50p 13,345.00p 10,887.50p 16960
29/07/2015 13,400.00p 13,490.00p 13,360.00p 10,887.50p 37692
28/07/2015 13,375.00p 13,480.00p 13,320.00p 10,887.50p 17248
27/07/2015 13,575.00p 13,575.00p 13,295.00p 10,887.50p 46787
24/07/2015 13,662.50p 13,675.00p 13,610.00p 10,887.50p 20268
23/07/2015 13,725.00p 13,725.00p 13,635.00p 10,887.50p 10628
22/07/2015 13,687.50p 13,755.00p 13,600.00p 10,887.50p 33917
21/07/2015 13,812.50p 13,850.00p 13,720.00p 10,887.50p 50329
20/07/2015 13,750.00p 13,855.00p 13,727.27p 10,887.50p 31813
17/07/2015 13,750.00p 13,795.00p 13,700.00p 10,887.50p 200033
16/07/2015 13,825.00p 13,890.00p 13,650.00p 10,887.50p 173442
15/07/2015 13,537.50p 13,775.00p 13,537.50p 10,887.50p 132669
14/07/2015 13,575.00p 13,575.00p 13,400.00p 10,887.50p 7922
13/07/2015 13,475.00p 13,640.00p 13,450.00p 10,887.50p 111621
10/07/2015 13,162.50p 13,415.00p 13,162.50p 10,887.50p 697477
09/07/2015 12,612.50p 12,780.00p 12,612.50p 10,887.50p 89364
08/07/2015 12,550.00p 12,620.00p 12,510.00p 10,887.50p 15088
07/07/2015 12,637.50p 12,740.00p 12,575.00p 10,887.50p 399059
06/07/2015 12,687.50p 12,755.00p 12,520.00p 10,887.50p 78293
03/07/2015 13,000.00p 13,000.00p 12,940.00p 10,887.50p 7926
02/07/2015 13,150.00p 13,150.00p 13,000.00p 10,887.50p 18629
01/07/2015 13,125.00p 13,230.00p 13,100.00p 10,887.50p 1718
30/06/2015 13,087.50p 13,100.00p 13,020.00p 10,887.50p 38443
29/06/2015 13,050.00p 13,175.00p 13,050.00p 10,887.50p 23044
26/06/2015 13,362.50p 13,400.00p 13,225.00p 10,887.50p 25290
25/06/2015 13,525.00p 13,540.00p 13,432.69p 10,887.50p 178782
24/06/2015 13,425.00p 13,552.71p 13,425.00p 10,887.50p 94753
23/06/2015 13,525.00p 13,525.00p 13,400.00p 10,887.50p 37135
22/06/2015 13,150.00p 13,475.00p 13,150.00p 10,887.50p 19497
19/06/2015 13,150.00p 13,150.00p 13,111.31p 10,887.50p 9024
18/06/2015 13,300.00p 13,300.00p 13,035.00p 10,887.50p 296746
17/06/2015 13,300.00p 13,450.00p 13,270.00p 10,887.50p 54245
16/06/2015 13,212.50p 13,330.00p 13,135.00p 10,887.50p 109486
15/06/2015 13,250.00p 13,355.00p 13,215.00p 10,887.50p 32562
12/06/2015 13,487.50p 13,525.00p 13,300.00p 10,887.50p 20678
11/06/2015 13,462.50p 13,570.00p 13,462.50p 10,887.50p 9454
10/06/2015 13,487.50p 13,492.70p 13,420.00p 10,887.50p 56570
09/06/2015 13,775.00p 13,775.00p 13,490.00p 10,887.50p 106389
08/06/2015 13,825.00p 13,830.00p 13,700.00p 10,887.50p 14322
05/06/2015 13,737.50p 13,849.50p 13,680.00p 10,887.50p 435251
04/06/2015 13,737.50p 13,825.00p 13,735.00p 10,887.50p 46990
03/06/2015 13,575.00p 13,782.83p 13,575.00p 10,887.50p 159987
02/06/2015 13,675.00p 13,675.00p 13,440.00p 10,887.50p 57968
01/06/2015 13,662.50p 13,662.50p 13,490.00p 10,887.50p 76546
29/05/2015 13,700.00p 13,765.00p 13,525.00p 10,887.50p 133555
28/05/2015 13,700.00p 13,710.00p 13,700.00p 10,887.50p 2001
27/05/2015 13,712.50p 13,740.00p 13,622.65p 10,887.50p 15598
26/05/2015 13,812.50p 13,812.50p 13,660.00p 10,887.50p 37042
22/05/2015 13,900.00p 13,950.00p 13,870.00p 10,887.50p 15668
21/05/2015 13,912.50p 13,912.50p 13,805.00p 10,887.50p 72456
20/05/2015 13,887.50p 13,991.25p 13,887.50p 10,887.50p 13886
19/05/2015 13,962.50p 13,962.50p 13,870.00p 10,887.50p 20668
18/05/2015 13,875.00p 13,950.00p 13,850.00p 10,887.50p 4182
15/05/2015 13,975.00p 14,010.00p 13,875.00p 10,887.50p 3279
14/05/2015 13,975.00p 13,975.00p 13,825.00p 10,887.50p 0
13/05/2015 13,825.00p 13,980.00p 13,815.00p 10,887.50p 135997
12/05/2015 13,850.00p 13,850.00p 13,690.00p 10,887.50p 24767
11/05/2015 13,725.00p 13,850.00p 13,685.00p 10,887.50p 56077
08/05/2015 13,762.50p 13,762.50p 13,590.00p 10,887.50p 54217
07/05/2015 13,400.00p 13,725.00p 13,380.00p 10,887.50p 209455
06/05/2015 13,525.00p 13,525.00p 13,295.00p 10,887.50p 50292

*Close Price adjusted for both dividends and splits