Odfjell Drilling Ltd (0QHX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Odfjell Drilling Ltd

Date Open High Low Close* Volume
09/04/2019 26.27p 26.27p 26.27p 37.70p 0
08/04/2019 26.27p 26.27p 26.27p 37.70p 0
05/04/2019 26.27p 26.27p 26.27p 37.70p 0
04/04/2019 26.27p 26.27p 26.27p 37.70p 0
03/04/2019 26.27p 26.27p 26.27p 37.70p 0
02/04/2019 26.27p 26.27p 26.27p 37.70p 0
01/04/2019 26.27p 26.27p 26.27p 37.70p 0
29/03/2019 26.27p 26.27p 26.27p 37.70p 0
28/03/2019 26.27p 26.27p 26.27p 37.70p 107
27/03/2019 26.13p 26.33p 26.13p 37.70p 1443
26/03/2019 25.89p 25.89p 25.80p 37.70p 644
25/03/2019 26.90p 26.90p 26.90p 37.70p 2164
22/03/2019 26.90p 26.90p 26.90p 37.70p 859
21/03/2019 26.90p 26.90p 26.90p 37.70p 476
20/03/2019 26.84p 26.84p 26.65p 37.70p 963
19/03/2019 26.85p 27.20p 26.41p 37.70p 2204
18/03/2019 25.30p 25.83p 25.11p 37.70p 2208
15/03/2019 25.30p 25.80p 25.80p 37.70p 859
14/03/2019 25.30p 25.80p 25.24p 37.70p 1177
13/03/2019 25.04p 25.33p 25.33p 37.70p 859
12/03/2019 25.04p 25.33p 25.04p 37.70p 1027
11/03/2019 24.40p 24.40p 24.40p 37.70p 13
08/03/2019 25.05p 25.05p 25.05p 37.70p 859
07/03/2019 25.05p 25.05p 25.05p 37.70p 802
06/03/2019 25.55p 26.10p 25.40p 37.70p 7319
05/03/2019 25.58p 25.58p 25.58p 37.70p 984
04/03/2019 25.25p 25.30p 25.30p 37.70p 530
01/03/2019 25.25p 25.30p 25.18p 37.70p 2537
28/02/2019 25.80p 25.80p 25.25p 37.70p 3824
27/02/2019 26.30p 26.30p 25.80p 37.70p 5119
26/02/2019 25.85p 26.70p 25.85p 37.70p 8450
25/02/2019 26.20p 26.20p 26.00p 37.70p 7979
22/02/2019 25.81p 25.90p 25.65p 37.70p 2938
21/02/2019 25.80p 26.40p 25.45p 37.70p 27592
20/02/2019 25.60p 25.95p 25.40p 37.70p 5243
19/02/2019 25.95p 25.95p 25.80p 37.70p 5645
18/02/2019 26.66p 26.66p 26.41p 37.70p 1536
15/02/2019 26.54p 26.65p 26.54p 37.70p 1820
14/02/2019 25.50p 25.65p 25.50p 37.70p 488
13/02/2019 24.45p 24.45p 24.42p 37.70p 5560
12/02/2019 24.35p 24.43p 24.35p 37.70p 5210
11/02/2019 23.20p 24.14p 24.14p 37.70p 0
08/02/2019 23.20p 24.25p 23.20p 37.70p 4323
07/02/2019 24.20p 24.20p 23.55p 37.70p 2489
06/02/2019 25.75p 25.35p 25.35p 37.70p 0
05/02/2019 25.75p 26.06p 25.15p 37.70p 3581
04/02/2019 26.15p 26.15p 26.15p 37.70p 154
01/02/2019 24.70p 24.80p 24.70p 37.70p 101
31/01/2019 24.85p 24.85p 24.70p 37.70p 2393
30/01/2019 24.55p 24.52p 24.52p 37.70p 0
29/01/2019 24.55p 24.55p 24.05p 37.70p 8752
28/01/2019 24.45p 24.75p 24.30p 37.70p 3043
25/01/2019 24.75p 25.20p 24.75p 37.70p 1600
24/01/2019 24.27p 24.37p 24.37p 37.70p 0
23/01/2019 24.27p 24.40p 24.27p 37.70p 1179
22/01/2019 24.85p 24.85p 24.55p 37.70p 986
21/01/2019 25.50p 25.50p 25.50p 37.70p 231
18/01/2019 24.85p 25.21p 24.85p 37.70p 840
17/01/2019 24.66p 24.66p 24.52p 37.70p 1359
16/01/2019 25.25p 25.33p 25.25p 37.70p 2564
15/01/2019 25.45p 25.45p 25.45p 37.70p 481
14/01/2019 26.35p 26.35p 26.35p 37.70p 22635
11/01/2019 26.45p 26.57p 26.40p 37.70p 1543
10/01/2019 26.65p 26.65p 26.35p 37.70p 3714
09/01/2019 26.91p 27.36p 26.85p 37.70p 2088
08/01/2019 24.10p 25.21p 24.10p 37.70p 2205
07/01/2019 23.35p 23.60p 23.30p 37.70p 24032
04/01/2019 22.95p 23.15p 22.95p 37.70p 1326
03/01/2019 21.90p 22.84p 21.90p 37.70p 12664
02/01/2019 20.60p 21.55p 20.60p 37.70p 15117
31/12/2018 20.59p 20.59p 20.59p 37.70p 0
28/12/2018 20.59p 20.59p 20.59p 37.70p 152
27/12/2018 20.02p 20.25p 19.77p 37.70p 8310
24/12/2018 19.86p 20.55p 20.55p 37.70p 0
21/12/2018 19.86p 20.55p 19.86p 37.70p 24207
20/12/2018 19.86p 20.20p 19.86p 37.70p 2622
19/12/2018 21.20p 21.55p 21.14p 37.70p 8711
18/12/2018 23.39p 22.79p 22.79p 37.70p 56248
17/12/2018 23.39p 23.39p 22.79p 37.70p 2333
14/12/2018 24.80p 24.80p 24.61p 37.70p 1378
13/12/2018 25.05p 25.05p 25.00p 37.70p 1360
12/12/2018 25.70p 26.03p 25.45p 37.70p 908
11/12/2018 25.50p 25.70p 25.50p 37.70p 2232
10/12/2018 25.17p 25.30p 25.17p 37.70p 669
07/12/2018 26.45p 26.35p 26.35p 37.70p 0
06/12/2018 26.45p 26.45p 26.35p 37.70p 236
05/12/2018 28.56p 28.26p 28.26p 37.70p 0
04/12/2018 28.56p 28.56p 28.26p 37.70p 21341
03/12/2018 28.70p 28.70p 28.15p 37.70p 8087
30/11/2018 28.30p 28.30p 28.30p 37.70p 5945
29/11/2018 26.10p 26.91p 26.91p 37.70p 10953
28/11/2018 26.10p 26.91p 26.10p 37.70p 9598
27/11/2018 26.30p 26.84p 26.30p 37.70p 8563
26/11/2018 24.50p 24.85p 24.50p 37.70p 21960
23/11/2018 24.43p 24.43p 23.84p 37.70p 2976
22/11/2018 25.52p 25.52p 24.99p 37.70p 530
21/11/2018 25.50p 25.65p 25.50p 37.70p 2090
20/11/2018 25.85p 25.85p 25.85p 37.70p 654
19/11/2018 27.79p 27.79p 26.83p 37.70p 19658
16/11/2018 27.35p 27.75p 27.33p 37.70p 7617
15/11/2018 27.00p 27.00p 26.41p 37.70p 765
14/11/2018 26.70p 27.40p 26.70p 37.70p 3327
13/11/2018 27.19p 27.28p 26.50p 37.70p 2238
12/11/2018 28.20p 28.20p 28.20p 37.70p 416
09/11/2018 29.65p 29.65p 29.65p 37.70p 446
08/11/2018 30.45p 30.45p 30.15p 37.70p 6900
07/11/2018 31.08p 31.22p 30.65p 37.70p 5237
06/11/2018 30.90p 31.00p 30.90p 37.70p 13838
05/11/2018 31.01p 31.39p 31.01p 37.70p 7831
02/11/2018 30.94p 30.94p 30.56p 37.70p 54
01/11/2018 30.89p 30.49p 30.49p 37.70p 13696
31/10/2018 30.89p 30.89p 30.49p 37.70p 932
30/10/2018 30.75p 30.75p 30.75p 37.70p 920
29/10/2018 31.35p 31.60p 31.35p 37.70p 5055
26/10/2018 31.29p 31.45p 31.45p 37.70p 4481
25/10/2018 31.29p 31.45p 31.29p 37.70p 1541
24/10/2018 30.21p 30.21p 30.21p 37.70p 4444
23/10/2018 30.83p 30.83p 30.25p 37.70p 262
22/10/2018 33.02p 33.02p 33.02p 37.70p 15866
19/10/2018 33.02p 33.02p 33.02p 37.70p 20868
18/10/2018 33.02p 33.02p 33.02p 37.70p 5904
17/10/2018 34.35p 34.35p 34.35p 37.70p 0
16/10/2018 34.35p 34.35p 34.35p 37.70p 0
15/10/2018 34.35p 34.35p 34.35p 37.70p 5738
12/10/2018 33.78p 33.22p 33.22p 37.70p 5756
11/10/2018 33.78p 33.80p 33.22p 37.70p 2682
10/10/2018 35.30p 35.40p 35.25p 37.70p 605
09/10/2018 35.71p 35.49p 35.49p 37.70p 7994
08/10/2018 35.71p 35.49p 35.49p 37.70p 49958
05/10/2018 35.71p 35.49p 35.49p 37.70p 3294
04/10/2018 35.71p 35.49p 35.49p 37.70p 3504
03/10/2018 35.71p 35.49p 35.49p 37.70p 179
02/10/2018 35.71p 35.49p 35.49p 37.70p 9238
01/10/2018 35.71p 35.71p 35.49p 37.70p 1467
28/09/2018 35.78p 35.88p 35.78p 37.70p 2397
27/09/2018 36.28p 36.44p 35.92p 37.70p 8163
26/09/2018 36.34p 36.34p 36.29p 37.70p 9344
25/09/2018 35.83p 35.90p 35.90p 37.70p 7164
24/09/2018 35.83p 35.90p 35.90p 37.70p 14355
21/09/2018 35.83p 35.94p 35.83p 37.70p 6355
20/09/2018 35.65p 35.65p 35.65p 37.70p 3337
19/09/2018 35.03p 34.99p 34.99p 37.70p 4399
18/09/2018 35.03p 35.03p 34.97p 37.70p 16346
17/09/2018 37.70p 32.79p 32.79p 37.70p 0
14/09/2018 37.70p 32.79p 32.79p 37.70p 16153
13/09/2018 37.70p 32.79p 32.79p 37.70p 9488
12/09/2018 32.79p 32.79p 32.79p 37.70p 0
11/09/2018 32.79p 32.79p 32.79p 37.70p 0
10/09/2018 32.79p 32.79p 32.79p 37.70p 0
07/09/2018 32.79p 32.79p 32.79p 37.70p 4464
06/09/2018 33.35p 33.63p 33.25p 37.70p 28911
05/09/2018 35.40p 35.72p 35.72p 37.70p 0
04/09/2018 35.40p 35.83p 35.40p 37.70p 444
03/09/2018 38.05p 38.05p 38.05p 37.70p 468
31/08/2018 38.05p 38.05p 38.05p 37.70p 1111
30/08/2018 38.05p 38.05p 38.05p 37.70p 141
29/08/2018 38.40p 38.40p 38.40p 37.70p 4620
28/08/2018 38.40p 38.40p 38.40p 37.70p 12204
24/08/2018 38.40p 38.40p 38.40p 37.70p 353
23/08/2018 37.36p 38.79p 37.36p 37.70p 9720
22/08/2018 34.80p 35.10p 35.10p 37.70p 5978
21/08/2018 34.80p 35.10p 34.80p 37.70p 3272
20/08/2018 34.90p 35.01p 34.81p 37.70p 2309
17/08/2018 31.69p 31.79p 31.79p 37.70p 21516
16/08/2018 31.69p 31.79p 31.79p 37.70p 0
15/08/2018 31.69p 31.79p 31.79p 37.70p 7118
14/08/2018 31.69p 31.79p 31.79p 37.70p 5108
13/08/2018 31.69p 31.79p 31.79p 37.70p 11209
10/08/2018 31.69p 31.79p 31.69p 37.70p 18794
09/08/2018 32.05p 32.05p 32.05p 37.70p 9533
08/08/2018 32.05p 32.05p 32.05p 37.70p 623
07/08/2018 31.45p 32.55p 31.32p 37.70p 14316
06/08/2018 30.92p 30.92p 30.92p 37.70p 1000
03/08/2018 30.55p 30.55p 30.55p 37.70p 658
02/08/2018 31.35p 31.81p 31.81p 37.70p 0
01/08/2018 31.35p 31.81p 31.81p 37.70p 0
31/07/2018 31.35p 31.81p 31.81p 37.70p 0
30/07/2018 31.35p 31.81p 31.35p 37.70p 873
27/07/2018 31.65p 32.04p 32.04p 37.70p 0
26/07/2018 31.65p 32.04p 31.65p 37.70p 10365
25/07/2018 30.92p 31.06p 31.06p 37.70p 0
24/07/2018 30.92p 31.26p 30.92p 37.70p 8992
23/07/2018 31.14p 31.84p 31.14p 37.70p 13830
20/07/2018 31.09p 31.40p 31.40p 37.70p 4308
19/07/2018 31.09p 31.40p 30.70p 37.70p 13888
18/07/2018 30.95p 31.50p 31.50p 37.70p 3813
17/07/2018 30.95p 31.50p 30.95p 37.70p 1026
16/07/2018 32.80p 32.65p 32.65p 37.70p 544
13/07/2018 32.80p 32.80p 32.65p 37.70p 5560
12/07/2018 32.71p 32.71p 32.71p 37.70p 0
11/07/2018 32.71p 32.71p 32.71p 37.70p 294
10/07/2018 33.38p 33.38p 33.38p 37.70p 117
09/07/2018 34.50p 34.45p 34.45p 37.70p 250903
06/07/2018 34.50p 34.45p 34.45p 37.70p 161607
05/07/2018 34.50p 34.45p 34.45p 37.70p 316532
04/07/2018 34.50p 34.45p 34.45p 37.70p 58699
03/07/2018 34.50p 34.45p 34.45p 37.70p 27013
02/07/2018 34.50p 34.50p 34.45p 37.70p 67923
29/06/2018 33.42p 34.05p 34.05p 37.70p 6813
28/06/2018 33.42p 34.29p 33.42p 37.70p 7509

*Close Price adjusted for both dividends and splits