Tomra Systems ASA (0KV7) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tomra Systems ASA

Date Open High Low Close* Volume
04/02/2020 27,480.00p 28,020.00p 27,480.00p 27,870.00p 4160
03/02/2020 27,030.00p 27,660.00p 27,030.00p 27,420.00p 6448
31/01/2020 26,890.00p 27,380.00p 26,890.00p 27,260.00p 7082
30/01/2020 26,910.00p 27,040.00p 26,780.00p 26,910.00p 6140
29/01/2020 26,150.00p 27,240.00p 26,080.00p 26,930.00p 11900
28/01/2020 25,820.00p 26,300.00p 25,660.00p 26,110.00p 5770
27/01/2020 26,460.00p 26,460.00p 25,680.00p 25,680.00p 7002
24/01/2020 25,860.00p 26,940.00p 25,860.00p 26,560.00p 25303
23/01/2020 26,780.00p 26,780.00p 25,560.00p 25,620.00p 9868
22/01/2020 27,110.00p 27,200.00p 26,900.00p 27,110.00p 9774
21/01/2020 27,630.00p 27,630.00p 26,880.00p 27,220.00p 6351
20/01/2020 28,320.00p 28,340.00p 27,700.00p 27,890.00p 48010
17/01/2020 27,910.00p 28,080.00p 27,900.00p 27,910.00p 8172
16/01/2020 28,040.00p 28,160.00p 27,500.00p 27,610.00p 12990
15/01/2020 26,950.00p 28,000.00p 26,900.00p 27,750.00p 41319
14/01/2020 26,310.00p 26,840.00p 26,300.00p 26,680.00p 18800
13/01/2020 26,050.00p 26,680.00p 26,050.00p 26,420.00p 14508
10/01/2020 26,700.00p 27,040.00p 26,160.00p 26,290.00p 9853
09/01/2020 27,280.00p 27,856.00p 26,540.00p 26,850.00p 20285
08/01/2020 27,260.00p 28,020.00p 27,180.00p 28,020.00p 26490
07/01/2020 27,870.00p 28,080.00p 27,400.00p 27,460.00p 5854
06/01/2020 28,180.00p 28,340.00p 27,820.00p 28,180.00p 8632
03/01/2020 28,650.00p 28,660.00p 28,200.00p 28,220.00p 8031
02/01/2020 28,080.00p 28,750.00p 28,080.00p 28,750.00p 5200
31/12/2019 27,910.00p 27,930.00p 27,910.00p 27,930.00p 0
30/12/2019 28,360.00p 28,360.00p 27,900.00p 27,930.00p 4311
27/12/2019 28,590.00p 28,660.00p 28,140.00p 28,140.00p 5350
24/12/2019 28,470.00p 28,470.00p 28,180.00p 28,180.00p 0
23/12/2019 28,180.00p 28,460.00p 28,180.00p 28,180.00p 3330
20/12/2019 27,970.00p 28,220.00p 27,960.00p 27,970.00p 3776
19/12/2019 27,690.00p 28,100.00p 27,690.00p 28,080.00p 9898
18/12/2019 28,220.00p 28,220.00p 27,760.00p 27,770.00p 9646
17/12/2019 28,750.00p 28,750.00p 27,940.00p 28,320.00p 18951
16/12/2019 28,040.00p 28,780.00p 28,040.00p 28,430.00p 5131
13/12/2019 28,100.00p 28,180.00p 27,780.00p 28,100.00p 11871
12/12/2019 28,180.00p 28,400.00p 27,800.00p 28,180.00p 27600
11/12/2019 28,160.00p 28,220.00p 27,980.00p 28,160.00p 3712
10/12/2019 28,180.00p 28,260.00p 27,920.00p 28,180.00p 15159
09/12/2019 28,120.00p 28,240.00p 27,740.00p 28,080.00p 5305
06/12/2019 27,790.00p 28,020.00p 27,460.00p 27,790.00p 10342
05/12/2019 27,420.00p 27,680.00p 27,320.00p 27,420.00p 5693
04/12/2019 27,130.00p 27,320.00p 27,000.00p 27,130.00p 4405
03/12/2019 26,910.00p 27,280.00p 26,782.00p 26,890.00p 11408
02/12/2019 27,400.00p 27,620.00p 26,980.00p 26,990.00p 5324
29/11/2019 26,830.00p 27,360.00p 26,620.00p 27,220.00p 9938
28/11/2019 26,850.00p 26,850.00p 26,660.00p 26,830.00p 5936
27/11/2019 26,910.00p 26,910.00p 26,520.00p 26,520.00p 1384
26/11/2019 26,930.00p 26,980.00p 26,640.00p 26,930.00p 1558
25/11/2019 26,150.00p 26,720.00p 26,020.00p 26,520.00p 11492
22/11/2019 25,510.00p 26,120.00p 25,420.00p 25,880.00p 12401
21/11/2019 25,450.00p 25,740.00p 25,240.00p 25,450.00p 4957
20/11/2019 25,740.00p 25,760.00p 25,380.00p 25,740.00p 17778
19/11/2019 25,330.00p 25,720.00p 25,330.00p 25,700.00p 1272
18/11/2019 25,470.00p 25,480.00p 25,060.00p 25,080.00p 7305
15/11/2019 25,550.00p 25,550.00p 25,060.00p 25,180.00p 5954
14/11/2019 25,530.00p 25,580.00p 25,140.00p 25,140.00p 1131
13/11/2019 24,880.00p 25,320.00p 24,880.00p 25,250.00p 9648
12/11/2019 24,960.00p 25,060.00p 24,760.00p 24,960.00p 3779
11/11/2019 25,390.00p 25,400.00p 24,760.00p 25,000.00p 8828
08/11/2019 25,840.00p 25,840.00p 25,280.00p 25,450.00p 19394
07/11/2019 25,180.00p 25,880.00p 25,100.00p 25,530.00p 16208
06/11/2019 25,210.00p 25,220.00p 24,958.00p 25,210.00p 11139
05/11/2019 25,120.00p 25,280.00p 24,880.00p 25,120.00p 20751
04/11/2019 24,710.00p 25,060.00p 24,590.00p 25,060.00p 7972
01/11/2019 24,710.00p 24,760.00p 24,540.00p 24,710.00p 23431
31/10/2019 24,750.00p 24,750.00p 24,300.00p 24,410.00p 17507
30/10/2019 24,860.00p 24,860.00p 24,458.00p 24,490.00p 36584
29/10/2019 24,590.00p 24,780.00p 24,296.00p 24,570.00p 48579
28/10/2019 24,160.00p 24,600.00p 23,896.00p 24,510.00p 19016
25/10/2019 23,380.00p 23,880.00p 23,220.00p 23,730.00p 5774
24/10/2019 23,130.00p 23,240.00p 22,580.00p 23,110.00p 8097
23/10/2019 23,650.00p 23,660.00p 22,940.00p 22,950.00p 16821
22/10/2019 23,950.00p 24,180.00p 23,180.00p 23,910.00p 24761
21/10/2019 23,830.00p 24,736.00p 23,220.00p 23,400.00p 31627
18/10/2019 21,960.00p 22,360.00p 21,660.00p 21,880.00p 21345
17/10/2019 20,840.00p 21,780.00p 20,840.00p 21,470.00p 23444
16/10/2019 21,370.00p 21,370.00p 20,710.00p 20,710.00p 20626
15/10/2019 20,670.00p 21,514.00p 20,670.00p 21,250.00p 10294
14/10/2019 20,455.00p 20,620.00p 20,160.00p 20,395.00p 7804
11/10/2019 21,140.00p 21,280.00p 20,660.00p 20,730.00p 11269
10/10/2019 20,840.00p 20,860.00p 20,438.00p 20,820.00p 17439
09/10/2019 22,010.00p 22,040.00p 20,740.00p 21,410.00p 84204
08/10/2019 23,050.00p 23,050.00p 22,020.00p 22,030.00p 8728
07/10/2019 23,610.00p 23,610.00p 22,880.00p 22,910.00p 21489
04/10/2019 22,680.00p 23,640.00p 22,680.00p 23,340.00p 84110
03/10/2019 22,910.00p 22,920.00p 22,320.00p 22,560.00p 7636
02/10/2019 23,850.00p 23,850.00p 23,100.00p 23,110.00p 11592
01/10/2019 24,180.00p 24,180.00p 23,680.00p 23,810.00p 1949
30/09/2019 24,260.00p 24,300.00p 23,900.00p 24,220.00p 9329
27/09/2019 24,380.00p 24,580.00p 24,180.00p 24,380.00p 6280
26/09/2019 24,300.00p 24,460.00p 24,200.00p 24,300.00p 2995
25/09/2019 24,360.00p 24,360.00p 23,920.00p 24,000.00p 26260
24/09/2019 23,910.00p 24,520.00p 23,820.00p 24,260.00p 7675
23/09/2019 24,570.00p 24,592.00p 23,748.05p 23,850.00p 48472
20/09/2019 25,430.00p 25,447.12p 24,540.00p 24,690.00p 5598
19/09/2019 25,330.00p 25,360.00p 25,240.00p 25,330.00p 1595
18/09/2019 25,350.00p 25,480.00p 25,260.00p 25,350.00p 3436
17/09/2019 24,770.00p 25,240.00p 24,720.00p 25,120.00p 15376
16/09/2019 25,920.00p 25,920.00p 24,480.00p 24,770.00p 11459
13/09/2019 26,420.00p 26,620.00p 25,600.00p 25,640.00p 13021
12/09/2019 26,150.00p 26,520.00p 25,870.00p 25,720.00p 34536
11/09/2019 24,630.00p 25,920.00p 24,600.00p 25,720.00p 85705
10/09/2019 24,280.00p 24,520.00p 24,080.00p 24,280.00p 4049
09/09/2019 24,650.00p 24,650.00p 24,020.00p 24,300.00p 53480
06/09/2019 24,610.00p 24,740.00p 24,100.00p 24,260.00p 15580
05/09/2019 25,160.00p 25,160.00p 24,580.00p 24,800.00p 4122
04/09/2019 25,350.00p 25,358.00p 24,960.00p 24,960.00p 56348
03/09/2019 25,310.00p 25,400.00p 25,120.00p 25,310.00p 5499
02/09/2019 25,660.00p 25,676.00p 25,380.00p 25,660.00p 3001
30/08/2019 25,680.00p 25,840.00p 25,600.00p 25,680.00p 3073
29/08/2019 25,600.00p 25,880.00p 25,540.00p 25,600.00p 5066
28/08/2019 26,010.00p 26,010.00p 25,440.00p 25,600.00p 4622
27/08/2019 25,640.00p 25,960.00p 25,620.00p 25,640.00p 1781
23/08/2019 26,810.00p 26,920.00p 26,140.00p 26,420.00p 4786
22/08/2019 26,970.00p 27,044.18p 26,660.00p 26,970.00p 22571
21/08/2019 26,540.00p 26,960.00p 26,540.00p 26,930.00p 987
20/08/2019 26,580.00p 26,860.00p 26,560.00p 26,560.00p 2671
19/08/2019 26,290.00p 26,600.00p 26,290.00p 26,290.00p 975
16/08/2019 25,960.00p 26,220.00p 25,920.00p 25,960.00p 4611
15/08/2019 26,010.00p 26,140.00p 25,380.00p 25,980.00p 8258
14/08/2019 26,580.00p 26,580.00p 26,010.00p 26,190.00p 7067
13/08/2019 26,930.00p 26,930.00p 26,220.00p 26,540.00p 1715
12/08/2019 26,930.00p 27,060.00p 26,714.00p 26,930.00p 7479
09/08/2019 26,780.00p 26,785.55p 26,700.00p 26,780.00p 2000
08/08/2019 26,400.00p 26,660.00p 26,400.00p 26,400.00p 4199
07/08/2019 26,030.00p 26,400.00p 25,980.00p 26,400.00p 6102
06/08/2019 25,620.00p 26,160.00p 25,600.00p 25,980.00p 10540
05/08/2019 26,210.00p 26,210.00p 25,700.00p 25,820.00p 14951
02/08/2019 26,630.00p 26,680.00p 26,370.00p 26,370.00p 1676
01/08/2019 26,070.00p 26,440.00p 26,070.00p 26,440.00p 10643
31/07/2019 26,400.00p 26,400.00p 26,010.00p 26,010.00p 49206
30/07/2019 26,780.00p 26,780.00p 26,400.00p 26,400.00p 26033
29/07/2019 26,950.00p 26,980.00p 26,540.00p 26,540.00p 12960
26/07/2019 26,250.00p 26,990.00p 26,250.00p 26,990.00p 29390
25/07/2019 25,820.00p 26,479.00p 25,820.00p 26,170.00p 10227
24/07/2019 26,230.00p 26,230.00p 25,784.99p 25,840.00p 45720
23/07/2019 25,940.00p 26,200.00p 25,897.20p 25,940.00p 19953
22/07/2019 27,480.00p 27,480.00p 25,840.00p 25,840.00p 166202
19/07/2019 27,440.00p 27,480.00p 26,776.00p 27,400.00p 7585
18/07/2019 27,630.00p 27,630.00p 26,982.00p 27,150.00p 27278
17/07/2019 26,910.00p 27,870.00p 26,910.00p 27,690.00p 4641
16/07/2019 27,440.00p 27,440.00p 26,960.00p 27,030.00p 852
15/07/2019 27,360.00p 27,460.00p 27,240.00p 27,360.00p 928
12/07/2019 27,420.00p 27,420.00p 27,220.00p 27,420.00p 3226
11/07/2019 27,480.00p 27,510.00p 27,346.83p 27,480.00p 2825
10/07/2019 27,670.00p 27,670.00p 27,380.00p 27,670.00p 9949
09/07/2019 27,560.00p 27,560.00p 27,260.00p 27,560.00p 6659
08/07/2019 27,480.00p 27,620.00p 27,480.00p 27,480.00p 4627
05/07/2019 27,950.00p 27,950.00p 27,340.00p 27,540.00p 2500
04/07/2019 27,630.00p 27,720.00p 27,460.00p 27,630.00p 1749
03/07/2019 27,870.00p 27,920.00p 27,500.00p 27,870.00p 11972
02/07/2019 28,340.00p 28,340.00p 28,000.00p 28,340.00p 5854
01/07/2019 28,340.00p 28,340.00p 28,020.00p 28,340.00p 6322
28/06/2019 28,100.00p 28,270.00p 27,920.00p 28,100.00p 5671
27/06/2019 28,530.00p 28,530.00p 28,000.00p 28,120.00p 2668
26/06/2019 28,960.00p 28,960.00p 28,480.00p 28,530.00p 6162
25/06/2019 28,920.00p 29,020.00p 28,800.00p 28,920.00p 8504
24/06/2019 29,230.00p 29,460.00p 29,080.00p 29,230.00p 1199
21/06/2019 29,600.00p 29,635.00p 29,200.00p 29,570.00p 11781
20/06/2019 29,180.00p 29,819.00p 29,180.00p 29,600.00p 3053
19/06/2019 28,960.00p 29,390.00p 28,960.00p 29,390.00p 3129
18/06/2019 28,100.00p 28,920.00p 28,100.00p 28,920.00p 7508
17/06/2019 27,750.00p 28,184.00p 27,750.00p 28,140.00p 5474
14/06/2019 27,690.00p 27,690.00p 27,560.00p 27,690.00p 1782
13/06/2019 27,610.00p 27,682.00p 27,520.00p 27,610.00p 2325
12/06/2019 27,850.00p 27,850.00p 27,360.00p 27,420.00p 4657
11/06/2019 27,540.00p 27,840.00p 27,520.00p 27,520.00p 2379
10/06/2019 27,340.00p 27,420.00p 27,340.00p 27,420.00p 0
07/06/2019 27,420.00p 27,458.00p 27,400.00p 27,420.00p 1083
06/06/2019 27,280.00p 27,480.00p 27,199.00p 27,280.00p 1122
05/06/2019 26,780.00p 27,260.00p 26,700.00p 27,150.00p 11976
04/06/2019 26,540.00p 26,721.00p 26,200.00p 26,520.00p 32705
03/06/2019 26,370.00p 26,580.00p 26,338.00p 26,370.00p 7924
31/05/2019 26,310.00p 26,380.00p 25,922.00p 26,250.00p 10133
30/05/2019 26,370.00p 26,370.00p 26,350.00p 26,350.00p 0
29/05/2019 26,740.00p 26,860.00p 26,280.00p 26,350.00p 6782
28/05/2019 26,850.00p 26,940.00p 26,580.00p 26,850.00p 1575
24/05/2019 27,360.00p 27,360.00p 26,950.00p 26,950.00p 3627
23/05/2019 27,560.00p 27,560.00p 27,140.00p 27,170.00p 4917
22/05/2019 27,540.00p 27,839.00p 27,500.00p 27,540.00p 1976
21/05/2019 26,760.00p 27,660.00p 26,760.00p 27,480.00p 11214
20/05/2019 26,680.00p 27,158.00p 26,520.00p 26,660.00p 4918
17/05/2019 26,540.00p 26,540.00p 26,250.00p 26,250.00p 0
16/05/2019 26,250.00p 26,580.00p 26,200.00p 26,250.00p 3614
15/05/2019 25,230.00p 26,120.00p 25,220.00p 25,980.00p 5701
14/05/2019 25,040.00p 25,220.00p 25,000.00p 25,040.00p 3032
13/05/2019 25,450.00p 25,450.00p 25,000.00p 25,060.00p 9828
10/05/2019 25,390.00p 25,680.00p 25,280.00p 25,390.00p 8110
09/05/2019 25,180.00p 25,380.00p 25,060.00p 25,180.00p 12198
08/05/2019 25,270.00p 25,500.00p 25,100.00p 25,270.00p 3489
07/05/2019 23,440.00p 25,422.00p 23,440.00p 25,330.00p 15937
03/05/2019 25,660.00p 26,220.00p 25,541.00p 26,030.00p 4831
02/05/2019 26,110.00p 26,110.00p 25,500.00p 25,720.00p 9135
01/05/2019 25,980.00p 26,090.00p 25,980.00p 26,090.00p 0
30/04/2019 26,090.00p 26,090.00p 25,760.00p 26,090.00p 9364
29/04/2019 25,600.00p 26,080.00p 25,580.00p 25,980.00p 35837
26/04/2019 25,840.00p 25,840.00p 25,678.00p 25,840.00p 6920
25/04/2019 25,940.00p 26,000.00p 25,820.00p 25,940.00p 7049
24/04/2019 26,400.00p 26,400.00p 25,919.00p 26,010.00p 3856
23/04/2019 25,640.00p 26,400.00p 25,640.00p 26,290.00p 66471

*Close Price adjusted for both dividends and splits