Odfjell Drilling Ltd (0QHX) Share Price

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

Date Open High Low Close* Volume
27/06/2018 33.01p 33.19p 33.01p 37.70p 4064
26/06/2018 34.34p 34.75p 34.75p 37.70p 0
25/06/2018 34.34p 34.75p 34.75p 37.70p 5395
22/06/2018 34.34p 34.75p 34.04p 37.70p 3074
21/06/2018 33.99p 34.03p 33.99p 37.70p 543
20/06/2018 34.29p 34.28p 34.28p 37.70p 0
19/06/2018 34.29p 34.29p 34.28p 37.70p 5398
18/06/2018 33.94p 34.14p 33.94p 37.70p 2760
15/06/2018 34.85p 34.85p 34.85p 37.70p 1206
14/06/2018 35.22p 35.22p 35.22p 37.70p 33303
13/06/2018 35.45p 35.84p 35.42p 37.70p 3617
12/06/2018 35.51p 36.40p 35.36p 37.70p 14140
11/06/2018 36.09p 36.40p 35.92p 37.70p 10873
08/06/2018 36.39p 36.49p 36.39p 37.70p 3245
07/06/2018 36.14p 36.33p 36.33p 37.70p 0
06/06/2018 36.14p 36.33p 36.14p 37.70p 4415
05/06/2018 36.30p 36.30p 36.30p 37.70p 9817
04/06/2018 37.64p 38.06p 38.06p 37.70p 3268
01/06/2018 37.64p 38.07p 37.60p 37.70p 4457
31/05/2018 35.60p 35.64p 35.64p 37.70p 0
30/05/2018 35.60p 35.80p 35.55p 37.70p 15240
29/05/2018 36.15p 36.05p 36.05p 37.70p 103
25/05/2018 36.15p 36.15p 36.05p 37.70p 10378
24/05/2018 37.15p 37.15p 37.15p 37.70p 1144
23/05/2018 37.39p 37.48p 37.26p 37.70p 21807
22/05/2018 26.27p 26.27p 26.27p 37.70p 0
21/05/2018 38.78p 38.05p 37.70p 37.70p 0
18/05/2018 38.78p 38.88p 38.05p 38.05p 193253
17/05/2018 38.55p 38.05p 37.70p 38.05p 0
16/05/2018 38.55p 37.85p 37.70p 37.70p 26864
15/05/2018 38.55p 38.55p 37.85p 37.85p 1123
14/05/2018 37.30p 38.05p 37.30p 37.90p 27911
11/05/2018 38.59p 38.59p 36.95p 36.95p 41265
10/05/2018 35.90p 36.95p 35.95p 36.95p 0
09/05/2018 35.90p 35.95p 35.90p 35.95p 2948
08/05/2018 35.81p 36.00p 35.55p 36.00p 0
04/05/2018 35.81p 35.85p 35.55p 35.55p 6754
03/05/2018 36.10p 36.05p 35.75p 36.05p 22013
02/05/2018 36.10p 36.10p 35.75p 35.75p 15144
01/05/2018 35.95p 35.75p 35.70p 35.75p 0
30/04/2018 35.95p 35.95p 35.70p 35.70p 8152
27/04/2018 35.31p 35.35p 35.11p 35.35p 6539
26/04/2018 34.15p 35.35p 33.80p 33.80p 6317
25/04/2018 34.64p 35.20p 34.03p 35.20p 10659
24/04/2018 35.30p 35.45p 35.30p 35.45p 5731
23/04/2018 35.85p 35.85p 35.85p 35.85p 700
20/04/2018 36.00p 39.40p 35.51p 39.40p 182575
19/04/2018 33.55p 37.85p 37.25p 37.85p 0
18/04/2018 33.55p 37.25p 37.05p 37.25p 0
17/04/2018 33.55p 37.05p 36.00p 37.05p 493
16/04/2018 33.55p 36.00p 35.70p 36.00p 1031
13/04/2018 33.55p 35.70p 35.35p 35.70p 0
12/04/2018 33.55p 35.35p 34.35p 35.35p 253
11/04/2018 33.55p 34.35p 34.00p 34.35p 0
10/04/2018 33.55p 34.00p 33.45p 34.00p 0
09/04/2018 33.55p 33.55p 33.45p 33.45p 28
06/04/2018 31.75p 31.65p 30.70p 31.65p 0
05/04/2018 31.75p 32.15p 30.70p 30.70p 0
04/04/2018 31.75p 32.15p 31.80p 32.15p 1482
03/04/2018 31.75p 33.05p 31.70p 31.80p 1740
29/03/2018 31.70p 32.70p 31.80p 31.80p 0
28/03/2018 31.70p 32.70p 31.70p 32.70p 1224
27/03/2018 33.50p 32.95p 32.85p 32.85p 0
26/03/2018 33.50p 32.95p 32.90p 32.95p 0
23/03/2018 33.50p 33.75p 32.90p 32.90p 0
22/03/2018 33.50p 33.75p 33.65p 33.75p 0
21/03/2018 33.50p 33.65p 33.45p 33.65p 8385
20/03/2018 33.50p 33.65p 33.45p 33.45p 405
19/03/2018 33.57p 34.20p 33.57p 34.20p 3953
16/03/2018 35.20p 35.50p 34.75p 34.75p 0
15/03/2018 35.20p 35.50p 34.90p 35.50p 0
14/03/2018 35.20p 36.40p 34.90p 34.90p 8192
13/03/2018 35.20p 36.70p 36.40p 36.40p 0
12/03/2018 35.20p 36.70p 35.50p 36.70p 0
09/03/2018 35.20p 35.50p 34.95p 35.50p 475
08/03/2018 35.20p 35.20p 34.95p 34.95p 290
07/03/2018 35.92p 35.25p 34.10p 35.25p 21812
06/03/2018 35.92p 34.10p 33.85p 34.10p 0
05/03/2018 35.92p 35.60p 33.85p 33.85p 1537
02/03/2018 35.92p 36.95p 35.60p 35.60p 1819
01/03/2018 35.92p 36.95p 35.92p 36.95p 2
28/02/2018 36.99p 37.50p 36.95p 36.95p 2263
27/02/2018 36.99p 37.50p 37.10p 37.50p 4872
26/02/2018 36.99p 37.10p 36.65p 37.10p 860
23/02/2018 36.99p 37.10p 36.65p 36.65p 2313
22/02/2018 36.99p 37.10p 37.00p 37.10p 0
21/02/2018 36.99p 37.00p 36.99p 37.00p 1474
20/02/2018 36.80p 36.80p 36.45p 36.80p 1278
19/02/2018 36.80p 37.00p 36.45p 36.45p 380
16/02/2018 34.35p 36.10p 34.15p 36.10p 1958
15/02/2018 34.35p 34.15p 33.40p 34.15p 0
14/02/2018 34.35p 34.35p 33.40p 33.40p 171
13/02/2018 38.65p 34.60p 34.60p 34.60p 4856
12/02/2018 38.65p 35.05p 34.60p 34.60p 0
09/02/2018 38.65p 36.35p 35.05p 35.05p 0
08/02/2018 38.65p 36.35p 34.80p 36.35p 0
07/02/2018 38.65p 36.50p 34.80p 34.80p 0
06/02/2018 38.65p 36.50p 36.15p 36.50p 0
05/02/2018 38.65p 37.20p 36.15p 36.15p 362
02/02/2018 38.65p 37.50p 37.20p 37.20p 0
01/02/2018 38.65p 37.50p 37.50p 37.50p 0
31/01/2018 38.65p 37.50p 37.40p 37.50p 301
30/01/2018 38.65p 38.45p 37.40p 37.40p 0
29/01/2018 38.65p 38.55p 38.45p 38.45p 0
26/01/2018 38.65p 38.65p 38.50p 38.55p 1260
25/01/2018 39.30p 39.20p 38.80p 39.20p 941
24/01/2018 39.30p 39.30p 38.80p 38.80p 770
23/01/2018 39.15p 38.95p 38.65p 38.65p 0
22/01/2018 39.15p 39.15p 38.95p 38.95p 0
19/01/2018 39.15p 39.15p 39.15p 39.15p -1841
18/01/2018 39.15p 39.45p 39.15p 39.15p 4327
17/01/2018 38.95p 39.15p 38.50p 38.50p 290
16/01/2018 38.70p 38.70p 38.00p 38.00p 4632
15/01/2018 38.25p 38.40p 38.10p 38.40p 2200
12/01/2018 38.25p 38.50p 38.10p 38.10p 1344
11/01/2018 38.30p 38.30p 37.60p 37.60p 883
10/01/2018 38.15p 38.15p 37.55p 37.80p 2035
09/01/2018 37.25p 37.35p 37.10p 37.35p 0
08/01/2018 37.25p 37.10p 37.10p 37.10p 0
05/01/2018 37.25p 37.10p 36.40p 37.10p 0
04/01/2018 37.25p 37.25p 36.40p 36.40p 1265
03/01/2018 36.55p 36.55p 36.50p 36.50p 1147
02/01/2018 36.90p 36.50p 35.50p 36.50p 1683
29/12/2017 36.90p 36.90p 36.30p 36.50p 3632
28/12/2017 36.60p 36.70p 35.90p 35.90p 10969
27/12/2017 36.89p 37.40p 35.90p 35.90p 12587
22/12/2017 35.78p 36.10p 35.20p 35.20p 4986
21/12/2017 34.70p 35.30p 34.50p 34.50p 20712
20/12/2017 34.50p 34.99p 34.20p 34.50p 37293
19/12/2017 32.50p 34.50p 32.50p 34.50p 37871
18/12/2017 33.20p 34.50p 33.10p 34.50p 3878
15/12/2017 33.50p 34.50p 33.10p 34.50p 10447
14/12/2017 33.70p 34.50p 33.50p 34.50p 15070
13/12/2017 34.71p 34.71p 33.90p 35.70p 5663
12/12/2017 34.99p 35.00p 34.50p 35.70p 16795
11/12/2017 34.59p 34.99p 34.10p 35.70p 15819
08/12/2017 37.21p 37.27p 37.27p 35.70p 0
07/12/2017 37.21p 37.27p 37.27p 35.70p 0
06/12/2017 37.21p 37.27p 37.27p 35.70p 0
05/12/2017 37.21p 37.27p 37.27p 35.70p 0
04/12/2017 37.21p 37.27p 37.27p 35.70p 0
01/12/2017 37.21p 37.27p 37.27p 35.70p 0
30/11/2017 37.21p 37.27p 37.27p 35.70p 0
29/11/2017 37.21p 37.27p 37.27p 35.70p 0
28/11/2017 37.21p 37.27p 37.27p 35.70p 0
27/11/2017 37.21p 37.60p 37.08p 35.70p 32960
24/11/2017 37.21p 38.00p 37.30p 35.70p 18169
23/11/2017 37.21p 37.30p 37.21p 35.70p 47064
22/11/2017 35.70p 37.40p 37.25p 35.70p 2061
21/11/2017 0.00p 37.25p 35.70p 35.70p 3841
20/11/2017 0.00p 35.70p 35.70p 35.70p 40

*Close Price adjusted for both dividends and splits