Dno International ASA (0MHP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Dno International ASA

Date Open High Low Close* Volume
18/04/2019 1,974.50p 1,974.50p 1,964.75p 1,964.75p 0
17/04/2019 1,983.50p 1,992.50p 1,964.75p 1,964.75p 39698
16/04/2019 1,959.25p 1,974.50p 1,959.25p 1,964.75p 27462
15/04/2019 1,945.00p 1,970.00p 1,945.00p 1,970.00p 329
12/04/2019 1,938.25p 1,948.00p 1,920.00p 1,937.25p 8917
11/04/2019 1,964.00p 1,964.00p 1,940.25p 1,940.25p 734
10/04/2019 1,938.25p 1,950.75p 1,938.25p 1,938.25p 27170
09/04/2019 1,938.00p 1,938.00p 1,917.50p 1,934.25p 8970
08/04/2019 1,963.50p 1,984.00p 1,963.50p 1,963.50p 14948
05/04/2019 1,949.00p 1,961.50p 1,941.00p 1,949.00p 11362
04/04/2019 1,954.75p 1,957.25p 1,921.00p 1,947.00p 13364
03/04/2019 1,972.25p 1,977.00p 1,962.00p 1,963.25p 9339
02/04/2019 1,940.25p 1,961.75p 1,932.00p 1,961.75p 47487
01/04/2019 1,929.00p 1,943.00p 1,923.00p 1,929.00p 35519
29/03/2019 1,894.75p 1,918.50p 1,894.75p 1,918.50p 9114
28/03/2019 1,872.00p 1,880.00p 1,872.00p 1,872.00p 2604
27/03/2019 1,896.75p 1,920.00p 1,871.25p 1,875.75p 10437
26/03/2019 1,862.25p 1,902.25p 1,862.25p 1,902.25p 7043
25/03/2019 1,838.25p 1,863.00p 1,835.16p 1,855.75p 141207
22/03/2019 1,941.50p 1,941.50p 1,886.25p 1,900.50p 41363
21/03/2019 1,909.50p 1,943.00p 1,909.50p 1,932.75p 40744
20/03/2019 1,877.75p 1,899.50p 1,877.50p 1,899.50p 11694
19/03/2019 1,862.25p 1,890.60p 1,862.25p 1,885.00p 5020817
18/03/2019 1,872.75p 1,874.00p 1,845.50p 1,852.25p 28678
15/03/2019 1,894.75p 1,894.75p 1,867.00p 1,870.25p 32855
14/03/2019 1,876.50p 1,910.00p 1,876.50p 1,895.50p 7053
13/03/2019 1,828.75p 1,877.50p 1,825.50p 1,873.00p 84745
12/03/2019 1,836.75p 1,836.75p 1,813.50p 1,817.25p 36612
11/03/2019 1,804.75p 1,829.50p 1,800.00p 1,827.50p 15647
08/03/2019 1,795.75p 1,801.00p 1,795.00p 1,795.75p 7823
07/03/2019 1,823.50p 1,828.50p 1,809.00p 1,828.50p 8594
06/03/2019 1,732.50p 1,834.50p 1,732.50p 1,816.50p 28916
05/03/2019 1,817.50p 1,839.25p 1,814.00p 1,839.25p 22215
04/03/2019 1,790.75p 1,835.25p 1,790.75p 1,816.75p 17383
01/03/2019 1,846.75p 1,846.75p 1,800.00p 1,805.75p 1481628
28/02/2019 1,855.25p 1,855.25p 1,813.50p 1,813.50p 14189
27/02/2019 1,833.75p 1,866.50p 1,833.75p 1,856.75p 48090
26/02/2019 1,816.50p 1,845.50p 1,816.50p 1,835.75p 9551
25/02/2019 1,906.75p 1,906.75p 1,822.50p 1,827.50p 20967
22/02/2019 1,896.75p 1,908.00p 1,884.50p 1,896.75p 21869
21/02/2019 1,928.25p 1,935.00p 1,902.50p 1,907.75p 125324
20/02/2019 1,822.75p 1,914.00p 1,811.00p 1,897.00p 52608
19/02/2019 1,812.00p 1,821.00p 1,808.50p 1,812.00p 37122
18/02/2019 1,842.00p 1,842.00p 1,815.00p 1,818.75p 37236
15/02/2019 1,784.75p 1,826.50p 1,784.75p 1,822.75p 108241
14/02/2019 1,819.00p 1,824.50p 1,782.50p 1,795.50p 74159
13/02/2019 1,807.75p 1,817.50p 1,800.00p 1,807.75p 80354
12/02/2019 1,771.75p 1,797.50p 1,753.00p 1,791.75p 112839
11/02/2019 1,688.75p 1,765.25p 1,688.75p 1,765.25p 45480
08/02/2019 1,667.25p 1,694.00p 1,666.50p 1,669.50p 78295
07/02/2019 1,736.75p 1,736.75p 1,687.00p 1,696.00p 218289
06/02/2019 1,687.75p 1,693.50p 1,676.00p 1,687.75p 26149
05/02/2019 1,677.00p 1,704.85p 1,673.00p 1,696.75p 118422
04/02/2019 1,627.50p 1,682.00p 1,627.50p 1,662.75p 132263
01/02/2019 1,610.75p 1,611.50p 1,598.50p 1,604.00p 67925
31/01/2019 1,625.00p 1,631.50p 1,620.50p 1,625.00p 40146
30/01/2019 1,605.25p 1,630.50p 1,595.50p 1,603.25p 66733
29/01/2019 1,562.00p 1,618.00p 1,556.50p 1,612.50p 114888
28/01/2019 1,608.00p 1,608.00p 1,567.50p 1,571.50p 29481
25/01/2019 1,618.75p 1,631.00p 1,618.50p 1,618.75p 63087
24/01/2019 1,587.00p 1,617.50p 1,572.00p 1,603.00p 13647
23/01/2019 1,618.25p 1,636.00p 1,606.50p 1,618.25p 9234
22/01/2019 1,633.25p 1,647.50p 1,619.00p 1,632.50p 13743
21/01/2019 1,613.25p 1,652.00p 1,613.25p 1,647.75p 29530
18/01/2019 1,605.50p 1,614.50p 1,593.00p 1,605.50p 18908
17/01/2019 1,573.75p 1,601.00p 1,570.00p 1,591.75p 1022101
16/01/2019 1,583.75p 1,607.00p 1,571.00p 1,584.50p 9856
15/01/2019 1,538.50p 1,571.50p 1,530.50p 1,571.50p 60986
14/01/2019 1,474.50p 1,538.50p 1,474.50p 1,520.75p 61247
11/01/2019 1,531.25p 1,548.00p 1,499.00p 1,499.00p 207644
10/01/2019 1,564.00p 1,564.00p 1,504.50p 1,514.25p 26863
09/01/2019 1,466.50p 1,526.50p 1,466.50p 1,517.00p 6379
08/01/2019 1,424.75p 1,448.50p 1,424.75p 1,444.50p 13055
07/01/2019 1,446.25p 1,461.50p 1,424.00p 1,442.00p 114883
04/01/2019 1,401.75p 1,438.50p 1,401.75p 1,433.25p 38662
03/01/2019 1,296.75p 1,400.00p 1,286.00p 1,366.75p 40057
02/01/2019 1,249.00p 1,299.50p 1,216.00p 1,294.50p 63332
31/12/2018 1,256.25p 1,257.25p 1,256.25p 1,257.25p 0
28/12/2018 1,241.25p 1,270.50p 1,241.25p 1,257.25p 122503
27/12/2018 1,292.50p 1,292.50p 1,222.50p 1,232.25p 9798
24/12/2018 1,256.50p 1,256.50p 1,253.25p 1,253.25p 0
21/12/2018 1,252.00p 1,270.00p 1,242.50p 1,253.25p 24501
20/12/2018 1,290.75p 1,290.75p 1,252.50p 1,275.25p 35441
19/12/2018 1,302.50p 1,324.00p 1,291.50p 1,312.50p 45813
18/12/2018 1,332.25p 1,342.00p 1,300.00p 1,327.25p 84424
17/12/2018 1,393.50p 1,422.50p 1,367.00p 1,367.00p 23527
14/12/2018 1,405.50p 1,431.50p 1,405.50p 1,421.75p 7046
13/12/2018 1,443.00p 1,449.00p 1,390.00p 1,406.00p 5975
12/12/2018 1,439.75p 1,455.50p 1,432.50p 1,455.50p 2489
11/12/2018 1,403.75p 1,424.00p 1,388.00p 1,415.50p 13250
10/12/2018 1,463.50p 1,466.00p 1,408.50p 1,414.25p 20655
07/12/2018 1,422.25p 1,501.00p 1,422.25p 1,486.25p 7481
06/12/2018 1,479.75p 1,488.50p 1,417.50p 1,429.50p 16674
05/12/2018 1,467.50p 1,508.00p 1,467.50p 1,500.00p 1001967
04/12/2018 1,526.75p 1,538.50p 1,524.25p 1,528.00p 8048
03/12/2018 1,507.25p 1,543.50p 1,507.25p 1,526.00p 70153
30/11/2018 1,468.75p 1,468.75p 1,441.50p 1,447.50p 41587
29/11/2018 1,404.75p 1,466.25p 1,404.75p 1,466.25p 18021
28/11/2018 1,359.50p 1,404.75p 1,359.50p 1,404.75p 918223
27/11/2018 1,341.25p 1,355.50p 1,326.00p 1,348.75p 2713422
26/11/2018 1,323.75p 1,354.50p 1,323.75p 1,337.00p 49298
23/11/2018 1,341.00p 1,342.00p 1,286.00p 1,294.50p 80767
22/11/2018 1,385.25p 1,385.25p 1,353.25p 1,353.25p 4321
21/11/2018 1,344.50p 1,393.50p 1,344.50p 1,377.50p 85556
20/11/2018 1,394.00p 1,404.50p 1,322.50p 1,326.75p 32030
19/11/2018 1,452.50p 1,456.35p 1,400.75p 1,405.25p 126627
16/11/2018 1,445.25p 1,458.00p 1,433.50p 1,442.50p 41913
15/11/2018 1,437.75p 1,448.50p 1,396.00p 1,403.00p 400928
14/11/2018 1,403.25p 1,459.75p 1,372.50p 1,459.75p 134210
13/11/2018 1,571.25p 1,571.25p 1,434.00p 1,439.75p 49260
12/11/2018 1,585.25p 1,614.00p 1,584.50p 1,584.50p 4267
09/11/2018 1,561.25p 1,570.00p 1,542.75p 1,542.75p 12091
08/11/2018 1,643.75p 1,643.75p 1,587.50p 1,600.75p 53855
07/11/2018 1,617.50p 1,651.00p 1,594.00p 1,633.50p 90750
06/11/2018 1,624.50p 1,624.50p 1,620.50p 1,620.50p 1610052
05/11/2018 1,606.25p 1,632.00p 1,600.00p 1,622.00p 15954
02/11/2018 1,588.00p 1,636.00p 1,588.00p 1,599.25p 12804
01/11/2018 1,626.25p 1,640.00p 1,583.00p 1,594.75p 139677
31/10/2018 1,624.00p 1,626.50p 1,615.00p 1,626.50p 11722
30/10/2018 1,543.75p 1,602.00p 1,543.75p 1,598.00p 83256
29/10/2018 1,500.50p 1,559.50p 1,500.50p 1,542.75p 96139
26/10/2018 1,517.50p 1,517.50p 1,473.00p 1,481.00p 20800
25/10/2018 1,459.50p 1,530.00p 1,459.50p 1,529.25p 15236
24/10/2018 1,516.25p 1,550.50p 1,509.25p 1,514.00p 135999
23/10/2018 1,577.50p 1,577.50p 1,508.00p 1,508.00p 72744
22/10/2018 1,675.25p 1,675.25p 1,585.75p 1,585.75p 24096
19/10/2018 1,612.00p 1,665.25p 1,612.00p 1,665.25p 44673
18/10/2018 1,666.25p 1,666.25p 1,584.25p 1,594.75p 343997
17/10/2018 1,694.50p 1,708.00p 1,673.00p 1,678.75p 168199
16/10/2018 1,656.00p 1,667.00p 1,636.50p 1,667.00p 328005
15/10/2018 1,586.25p 1,681.25p 1,586.25p 1,639.50p 182755
12/10/2018 1,543.00p 1,569.25p 1,529.25p 1,556.25p 185709
11/10/2018 1,557.00p 1,557.00p 1,516.25p 1,549.25p 2258
10/10/2018 1,682.50p 1,682.50p 1,647.75p 1,647.75p 24616
09/10/2018 1,672.75p 1,672.75p 1,665.75p 1,666.00p 1109
08/10/2018 1,653.00p 1,653.00p 1,598.25p 1,613.25p 27615
05/10/2018 1,664.50p 1,692.75p 1,664.50p 1,683.25p 43239
04/10/2018 1,712.50p 1,742.00p 1,683.50p 1,693.50p 243627
03/10/2018 1,734.50p 1,734.50p 1,714.00p 1,714.00p 165248
02/10/2018 1,744.75p 1,744.75p 1,725.25p 1,726.50p 546731
01/10/2018 1,693.25p 1,737.00p 1,693.25p 1,714.75p 352033
28/09/2018 1,673.75p 1,690.75p 1,670.00p 1,671.50p 734533
27/09/2018 1,673.50p 1,680.50p 1,669.50p 1,671.75p 7074
26/09/2018 1,649.25p 1,667.75p 1,648.78p 1,663.00p 249852
25/09/2018 1,638.00p 1,652.25p 1,596.75p 1,618.50p 25344
24/09/2018 1,556.00p 1,617.98p 1,556.00p 1,611.00p 63337
21/09/2018 1,550.75p 1,556.50p 1,547.75p 1,550.75p 119388
20/09/2018 1,581.00p 1,598.75p 1,524.25p 1,547.25p 50643
19/09/2018 1,536.50p 1,580.75p 1,536.50p 1,568.75p 167086
18/09/2018 1,515.25p 1,531.00p 1,515.25p 1,531.00p 221938
17/09/2018 1,526.25p 1,531.75p 1,504.05p 1,525.25p 210883
14/09/2018 1,551.50p 1,552.75p 1,532.00p 1,532.25p 114738
13/09/2018 1,566.50p 1,586.00p 1,532.50p 1,559.75p 197460
12/09/2018 1,558.25p 1,577.75p 1,548.25p 1,562.50p 367558
11/09/2018 1,522.50p 1,540.75p 1,521.25p 1,540.75p 80351
10/09/2018 1,545.75p 1,545.75p 1,511.10p 1,525.25p 171365
07/09/2018 1,556.25p 1,556.25p 1,522.50p 1,522.50p 4256897
06/09/2018 1,592.25p 1,593.50p 1,557.00p 1,557.00p 40719
05/09/2018 1,631.50p 1,631.50p 1,581.50p 1,582.00p 450580
04/09/2018 1,658.25p 1,679.75p 1,613.00p 1,639.00p 0
03/09/2018 1,638.50p 1,659.00p 1,638.50p 1,658.75p 8027
31/08/2018 1,646.25p 1,646.25p 1,628.75p 1,628.75p 14432
30/08/2018 1,660.00p 1,660.00p 1,630.00p 1,658.75p 23977
29/08/2018 1,637.50p 1,669.85p 1,637.50p 1,654.00p 65009
28/08/2018 1,677.25p 1,730.75p 1,621.50p 1,645.25p 308295
24/08/2018 1,714.25p 1,730.75p 1,714.25p 1,730.75p 186909
23/08/2018 1,720.50p 1,724.00p 1,711.65p 1,720.50p 198446
22/08/2018 1,711.25p 1,727.03p 1,709.50p 1,714.00p 234179
21/08/2018 1,715.25p 1,725.75p 1,692.10p 1,712.75p 56619
20/08/2018 1,745.00p 1,779.75p 1,714.35p 1,731.75p 199264
17/08/2018 1,858.25p 1,858.25p 1,728.75p 1,735.00p 423986
16/08/2018 1,964.25p 1,964.25p 1,851.00p 1,854.00p 1992
15/08/2018 1,874.25p 1,897.00p 1,865.70p 1,878.00p 493641
14/08/2018 1,845.75p 1,859.00p 1,845.50p 1,845.50p 24513
13/08/2018 1,798.75p 1,843.00p 1,798.75p 1,835.75p 23928
10/08/2018 1,780.25p 1,815.50p 1,780.25p 1,815.50p 68337
09/08/2018 1,798.25p 1,803.75p 1,781.50p 1,797.25p 59334
08/08/2018 1,831.75p 1,852.25p 1,798.25p 1,812.00p 124118
07/08/2018 1,786.50p 1,838.50p 1,786.50p 1,823.25p 16902
06/08/2018 1,756.25p 1,772.00p 1,756.25p 1,768.00p 8170
03/08/2018 1,763.25p 1,763.25p 1,738.50p 1,738.50p 35480
02/08/2018 1,756.00p 1,756.00p 1,742.00p 1,755.25p 3056
01/08/2018 1,743.00p 1,770.00p 1,743.00p 1,763.75p 4194569
31/07/2018 1,637.00p 1,727.25p 1,637.00p 1,726.25p 6697
30/07/2018 1,607.75p 1,614.00p 1,607.75p 1,607.75p 7059
27/07/2018 1,563.25p 1,595.75p 1,563.25p 1,595.75p 12161
26/07/2018 1,544.00p 1,563.25p 1,538.00p 1,563.25p 35905
25/07/2018 1,538.00p 1,538.00p 1,530.50p 1,538.00p 8495
24/07/2018 1,529.00p 1,540.95p 1,523.90p 1,529.00p 41851
23/07/2018 1,543.75p 1,543.75p 1,528.75p 1,528.75p 896
20/07/2018 1,552.25p 1,566.35p 1,543.50p 1,552.25p 39360
19/07/2018 1,548.00p 1,562.00p 1,526.50p 1,548.00p 3503
18/07/2018 1,610.50p 1,610.50p 1,526.50p 1,538.25p 232126
17/07/2018 1,543.75p 1,608.75p 1,543.75p 1,608.75p 85295
16/07/2018 1,542.50p 1,568.75p 1,517.00p 1,539.75p 85117
13/07/2018 1,575.00p 1,590.75p 1,530.00p 1,554.25p 117760
12/07/2018 1,527.75p 1,567.00p 1,527.75p 1,564.50p 96337
11/07/2018 1,558.75p 1,558.75p 1,551.00p 1,555.75p 119029
10/07/2018 1,533.75p 1,584.00p 1,533.75p 1,582.50p 118899
09/07/2018 1,485.25p 1,521.00p 1,485.25p 1,520.00p 58813

*Close Price adjusted for both dividends and splits