Dno International ASA (0MHP) Share Price

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

Date Open High Low Close* Volume
06/07/2018 1,494.50p 1,494.50p 1,459.75p 1,459.75p 22066
05/07/2018 1,487.25p 1,503.25p 1,487.25p 1,502.75p 283880
04/07/2018 1,522.25p 1,522.25p 1,487.35p 1,489.50p 19760
03/07/2018 1,515.25p 1,524.50p 1,490.50p 1,524.50p 2679
02/07/2018 1,483.25p 1,502.50p 1,483.25p 1,499.50p 21676
29/06/2018 1,526.00p 1,528.75p 1,509.25p 1,509.25p 19934
28/06/2018 1,532.25p 1,532.25p 1,515.50p 1,522.75p 2731
27/06/2018 1,491.75p 1,523.75p 1,470.50p 1,523.75p 0
26/06/2018 1,393.50p 1,470.50p 1,393.50p 1,470.50p 3334
25/06/2018 1,432.75p 1,432.75p 1,395.75p 1,402.50p 246456
22/06/2018 1,384.50p 1,437.50p 1,384.50p 1,431.50p 235880
21/06/2018 1,406.25p 1,408.00p 1,380.50p 1,387.50p 718
20/06/2018 1,447.75p 1,447.75p 1,413.00p 1,416.00p 16565
19/06/2018 1,435.25p 1,435.25p 1,415.25p 1,417.25p 14267
18/06/2018 1,415.75p 1,447.00p 1,392.50p 1,438.50p 5528
15/06/2018 1,494.50p 1,496.75p 1,431.25p 1,431.25p 6773
14/06/2018 1,498.50p 1,519.00p 1,475.50p 1,498.50p 79455
13/06/2018 1,492.50p 1,497.00p 1,492.50p 1,494.75p 35551
12/06/2018 1,516.75p 1,516.75p 1,498.00p 1,498.00p 992
11/06/2018 1,519.00p 1,519.00p 1,501.81p 1,505.25p 49199
08/06/2018 1,547.50p 1,547.50p 1,514.25p 1,514.25p 125643
07/06/2018 1,536.50p 1,557.75p 1,536.50p 1,548.00p 6336
06/06/2018 1,570.25p 1,579.25p 1,541.50p 1,550.50p 88824
05/06/2018 1,560.25p 1,575.70p 1,538.75p 1,547.75p 33248
04/06/2018 1,614.00p 1,628.50p 1,562.50p 1,562.50p 129248
01/06/2018 1,588.25p 1,626.00p 1,588.25p 1,622.25p 238219
31/05/2018 1,573.00p 1,589.25p 1,573.00p 1,589.25p 9713
30/05/2018 1,497.25p 1,562.25p 1,497.25p 1,562.25p 27269
29/05/2018 1,491.50p 1,505.00p 1,487.50p 1,505.00p 12690
25/05/2018 1,572.25p 1,572.25p 1,479.50p 1,488.75p 26653
24/05/2018 1,624.50p 1,624.50p 1,576.00p 1,576.00p 24356
23/05/2018 1,625.25p 1,625.25p 1,601.50p 1,607.75p 10729
22/05/2018 1,640.75p 1,656.75p 1,639.25p 1,639.25p 6172
21/05/2018 1,620.00p 1,620.00p 1,618.00p 1,618.00p 0
18/05/2018 1,565.50p 1,622.50p 1,565.50p 1,618.00p 26956
17/05/2018 1,536.75p 1,536.75p 1,536.25p 1,536.25p 0
16/05/2018 1,541.25p 1,541.25p 1,529.00p 1,536.25p 5390
15/05/2018 1,532.75p 1,558.00p 1,532.75p 1,536.25p 58574
14/05/2018 1,529.75p 1,529.75p 1,509.00p 1,513.50p 78677
11/05/2018 1,526.25p 1,537.50p 1,526.25p 1,529.25p 66844
10/05/2018 1,505.00p 1,505.00p 1,501.75p 1,501.75p 0
09/05/2018 1,481.00p 1,524.15p 1,481.00p 1,501.75p 34712
08/05/2018 1,496.25p 1,496.25p 1,459.25p 1,463.00p 226273
04/05/2018 1,514.25p 1,514.90p 1,456.45p 1,465.75p 279304
03/05/2018 1,487.75p 1,518.75p 1,487.75p 1,518.50p 285617
02/05/2018 1,482.50p 1,494.00p 1,469.25p 1,493.75p 92164
01/05/2018 1,497.50p 1,497.50p 1,494.75p 1,494.75p 0
30/04/2018 1,535.75p 1,535.75p 1,480.00p 1,494.75p 83348
27/04/2018 1,575.25p 1,575.25p 1,540.75p 1,540.75p 822
26/04/2018 1,555.75p 1,589.00p 1,532.50p 1,589.00p 894525
25/04/2018 1,575.25p 1,575.25p 1,544.50p 1,556.25p 23897
24/04/2018 1,529.50p 1,596.75p 1,529.50p 1,593.00p 77895
23/04/2018 1,527.75p 1,542.50p 1,511.25p 1,512.75p 10387
20/04/2018 1,537.50p 1,553.00p 1,537.50p 1,553.00p 24831
19/04/2018 1,534.00p 1,549.00p 1,534.00p 1,537.00p 63145
18/04/2018 1,496.00p 1,521.50p 1,496.00p 1,507.00p 62541
17/04/2018 1,412.50p 1,499.00p 1,412.50p 1,472.25p 39080
16/04/2018 1,416.75p 1,416.75p 1,389.90p 1,398.75p 15221
13/04/2018 1,377.50p 1,413.47p 1,377.50p 1,412.50p 132548
12/04/2018 1,356.75p 1,374.50p 1,354.47p 1,372.50p 207554
11/04/2018 1,346.00p 1,365.00p 1,345.50p 1,346.25p 29949
10/04/2018 1,360.75p 1,360.75p 1,326.00p 1,341.50p 22176
09/04/2018 1,361.50p 1,368.25p 1,333.75p 1,334.25p 40216
06/04/2018 1,302.50p 1,371.75p 1,302.50p 1,371.75p 45476
05/04/2018 1,288.25p 1,310.50p 1,288.25p 1,302.25p 16700
04/04/2018 1,307.75p 1,307.75p 1,248.40p 1,264.25p 23905
03/04/2018 1,219.00p 1,298.00p 1,219.00p 1,272.25p 8468
29/03/2018 1,239.00p 1,239.00p 1,237.75p 1,237.75p 0
28/03/2018 1,237.75p 1,246.00p 1,212.00p 1,237.75p 1037578
27/03/2018 1,238.75p 1,267.00p 1,238.75p 1,264.00p 5713
26/03/2018 1,189.00p 1,217.50p 1,189.00p 1,212.25p 41530
23/03/2018 1,163.00p 1,194.50p 1,163.00p 1,194.50p 79859
22/03/2018 1,204.25p 1,204.25p 1,163.75p 1,163.75p 14620
21/03/2018 1,157.75p 1,195.50p 1,157.75p 1,195.50p 18382
20/03/2018 1,132.50p 1,157.00p 1,132.50p 1,157.00p 465
19/03/2018 1,101.50p 1,129.50p 1,101.50p 1,125.50p 60173
16/03/2018 1,080.25p 1,099.50p 1,080.25p 1,091.25p 570097
15/03/2018 1,092.50p 1,108.50p 1,063.75p 1,081.25p 1050620
14/03/2018 1,098.50p 1,114.25p 1,080.25p 1,099.00p 151850
13/03/2018 1,089.25p 1,107.00p 1,089.25p 1,100.00p 40835
12/03/2018 1,087.50p 1,108.50p 1,087.25p 1,087.25p 33640
09/03/2018 1,076.25p 1,084.00p 1,076.25p 1,076.25p 3434
08/03/2018 1,067.75p 1,084.00p 1,067.75p 1,080.00p 20988
07/03/2018 1,072.75p 1,072.75p 1,066.00p 1,070.50p 8093
06/03/2018 1,064.25p 1,087.25p 1,064.25p 1,087.25p 19466
05/03/2018 1,025.00p 1,049.75p 1,025.00p 1,049.75p 1376
02/03/2018 1,032.50p 1,032.50p 1,014.00p 1,021.05p 161296
01/03/2018 1,063.00p 1,063.00p 1,042.75p 1,052.00p 15475
28/02/2018 1,053.00p 1,075.00p 1,053.00p 1,075.00p 24871
27/02/2018 1,019.05p 1,069.50p 1,019.05p 1,063.50p 20069
26/02/2018 1,026.50p 1,030.00p 1,025.45p 1,026.50p 1985
23/02/2018 1,003.75p 1,014.85p 1,003.75p 1,013.65p 1567
22/02/2018 978.90p 997.50p 978.90p 997.50p 30032
21/02/2018 986.70p 1,004.70p 976.50p 986.70p 7406
20/02/2018 988.95p 989.60p 988.95p 988.95p 3376
19/02/2018 973.30p 985.15p 973.30p 985.15p 23939
16/02/2018 985.55p 992.80p 946.50p 961.30p 307280
15/02/2018 940.80p 973.50p 940.80p 971.60p 2100
14/02/2018 909.10p 915.80p 893.10p 905.60p 281282
13/02/2018 932.30p 945.90p 887.90p 901.10p 0
12/02/2018 898.90p 935.40p 898.90p 929.10p 17591
09/02/2018 881.90p 891.00p 881.40p 881.40p 17417
08/02/2018 1,018.35p 1,026.85p 900.00p 914.70p 0
07/02/2018 977.00p 1,008.40p 970.80p 1,008.40p 7543
06/02/2018 928.50p 967.00p 928.50p 958.10p 7661
05/02/2018 956.70p 981.40p 956.70p 980.10p 178
02/02/2018 1,023.50p 1,023.50p 985.80p 988.75p 5404
01/02/2018 1,002.95p 1,020.00p 1,002.95p 1,013.90p 18993
31/01/2018 997.95p 1,004.50p 976.75p 994.65p 0
30/01/2018 1,036.00p 1,036.00p 986.45p 991.50p 26178
29/01/2018 1,032.25p 1,049.25p 1,029.85p 1,042.75p 0
26/01/2018 1,049.50p 1,049.50p 1,035.95p 1,039.00p 11005
25/01/2018 1,059.25p 1,069.50p 1,059.25p 1,069.50p 15083
24/01/2018 1,048.25p 1,058.00p 1,048.25p 1,048.25p 36435
23/01/2018 1,057.25p 1,068.50p 1,038.35p 1,057.25p -19541
22/01/2018 1,071.00p 1,077.00p 1,034.25p 1,048.75p 0
19/01/2018 1,039.00p 1,076.00p 1,038.25p 1,054.25p 0
18/01/2018 1,071.75p 1,081.75p 1,037.70p 1,055.75p 0
17/01/2018 1,077.50p 1,077.50p 1,064.75p 1,064.75p 1039
16/01/2018 1,099.00p 1,099.00p 1,069.50p 1,074.00p 130026
15/01/2018 1,086.50p 1,111.25p 1,076.25p 1,100.50p 0
12/01/2018 1,078.75p 1,078.75p 1,061.00p 1,076.25p 4944
11/01/2018 1,052.25p 1,077.25p 1,052.25p 1,076.50p 2000
10/01/2018 1,055.75p 1,055.75p 1,045.00p 1,053.50p 5796
09/01/2018 1,025.75p 1,052.25p 1,025.75p 1,052.25p 424789
08/01/2018 988.35p 1,011.60p 988.35p 1,011.60p 32536
05/01/2018 991.85p 991.85p 978.70p 980.20p 52425
04/01/2018 1,013.65p 1,016.90p 980.45p 989.95p 27667
03/01/2018 954.70p 1,001.50p 954.70p 999.40p 2245
02/01/2018 959.10p 959.10p 945.00p 952.60p 411584
29/12/2017 956.79p 968.75p 956.79p 958.02p 100922
28/12/2017 960.00p 960.00p 946.00p 950.77p 382508
27/12/2017 937.04p 968.00p 936.00p 957.77p 776976
22/12/2017 952.52p 952.52p 926.00p 932.01p 108854
21/12/2017 924.31p 956.50p 924.31p 956.01p 298937
20/12/2017 921.28p 928.50p 915.00p 921.28p 680936
19/12/2017 951.76p 959.00p 915.50p 922.01p 951508
18/12/2017 903.77p 909.00p 891.00p 903.51p 936007
15/12/2017 919.26p 919.26p 900.50p 910.54p 709063
14/12/2017 916.29p 928.50p 908.77p 908.77p 607978
13/12/2017 937.78p 952.50p 911.92p 919.01p 645778
12/12/2017 986.89p 986.89p 933.50p 933.77p 811333
11/12/2017 912.29p 974.00p 911.50p 970.77p 5279682
08/12/2017 902.54p 902.54p 869.00p 869.52p 781498
07/12/2017 889.28p 914.00p 889.28p 896.27p 604920
06/12/2017 922.76p 929.50p 894.50p 903.52p 2139262
05/12/2017 983.18p 983.18p 924.25p 927.26p 1174893
04/12/2017 1,021.80p 1,024.00p 981.00p 984.66p 2541703
01/12/2017 983.22p 1,025.00p 982.50p 1,017.83p 425027
30/11/2017 972.54p 977.09p 956.00p 971.02p 226892
29/11/2017 992.84p 992.84p 966.00p 978.77p 609198
28/11/2017 987.64p 1,001.00p 986.50p 998.52p 252475
27/11/2017 1,001.50p 1,002.00p 987.50p 989.37p 353307
24/11/2017 1,006.94p 1,011.00p 999.50p 1,006.94p 136282
23/11/2017 1,007.92p 1,012.00p 1,002.00p 1,007.92p 82499
22/11/2017 1,032.00p 1,032.00p 996.00p 1,013.87p 355118
21/11/2017 988.89p 1,031.09p 988.89p 1,024.00p 290644
20/11/2017 1,002.01p 1,002.01p 982.50p 989.62p 1140476
17/11/2017 993.33p 1,002.00p 990.50p 1,001.49p 269990
16/11/2017 977.29p 1,004.00p 977.29p 1,000.01p 895872
15/11/2017 1,006.95p 1,006.95p 967.50p 975.51p 182270
14/11/2017 1,001.99p 1,035.00p 992.50p 1,020.30p 691662
13/11/2017 1,037.00p 1,039.00p 1,006.00p 1,013.38p 425292
10/11/2017 1,091.50p 1,091.50p 1,050.87p 1,055.00p 3086737
09/11/2017 1,075.00p 1,095.00p 1,006.00p 1,061.50p 1176685
08/11/2017 1,061.50p 1,061.50p 1,040.00p 1,050.50p 622910
07/11/2017 1,013.39p 1,060.00p 1,013.39p 1,049.00p 1559353
06/11/2017 1,004.48p 1,014.00p 995.50p 1,000.76p 825749
03/11/2017 1,001.00p 1,012.00p 988.00p 988.62p 517200
02/11/2017 998.76p 998.76p 977.50p 998.52p 283576
01/11/2017 1,001.99p 1,014.00p 1,000.26p 1,000.26p 621754
31/10/2017 968.03p 999.00p 963.00p 990.85p 1080628
30/10/2017 999.02p 999.02p 937.50p 976.26p 2314867
27/10/2017 991.00p 1,035.00p 989.50p 1,029.50p 1559426
26/10/2017 1,002.99p 1,002.99p 979.00p 990.85p 772106
25/10/2017 997.04p 1,029.00p 997.04p 1,004.00p 600982
24/10/2017 981.22p 989.50p 966.00p 975.99p 1081058
23/10/2017 1,008.50p 1,018.00p 999.00p 1,001.50p 380880
20/10/2017 1,032.50p 1,040.00p 1,025.00p 1,033.00p 842198
19/10/2017 1,069.00p 1,082.00p 1,020.00p 1,027.50p 651518
18/10/2017 1,032.50p 1,063.00p 1,031.00p 1,054.00p 1723085
17/10/2017 976.25p 1,030.00p 953.50p 1,026.50p 1083702
16/10/2017 1,004.48p 1,006.00p 957.00p 977.48p 2025108
13/10/2017 1,009.41p 1,041.50p 1,009.41p 1,040.50p 321951
12/10/2017 1,027.50p 1,039.00p 1,003.00p 1,014.50p 633732
11/10/2017 1,036.00p 1,046.00p 1,021.00p 1,034.00p 838984
10/10/2017 1,071.50p 1,082.00p 1,002.00p 1,023.00p 3425266
09/10/2017 1,040.50p 1,075.50p 1,036.00p 1,063.50p 622496
06/10/2017 1,036.50p 1,047.00p 1,023.00p 1,036.00p 2269918
05/10/2017 1,082.00p 1,087.50p 1,014.50p 1,027.00p 1349258
04/10/2017 1,048.00p 1,073.00p 1,034.50p 1,068.00p 1316646
03/10/2017 1,001.50p 1,064.50p 991.00p 1,053.50p 1255264
02/10/2017 1,044.00p 1,091.00p 986.00p 991.00p 2230588
29/09/2017 1,125.00p 1,139.00p 1,082.00p 1,091.00p 1868886
28/09/2017 1,154.00p 1,166.00p 1,123.00p 1,136.00p 1460739
27/09/2017 1,163.00p 1,170.50p 1,139.50p 1,150.50p 699603
26/09/2017 1,094.00p 1,183.00p 1,082.50p 1,157.00p 1142139
25/09/2017 1,121.50p 1,138.50p 1,109.00p 1,122.00p 1610822
22/09/2017 1,164.00p 1,171.00p 1,123.00p 1,138.50p 1768536
21/09/2017 1,149.00p 1,163.50p 1,147.50p 1,163.50p 613485

*Close Price adjusted for both dividends and splits