Dno International ASA (0MHP) Share Price

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

Date Open High Low Close* Volume
20/09/2017 1,158.50p 1,171.00p 1,135.50p 1,147.50p 236919
19/09/2017 1,127.00p 1,165.50p 1,127.00p 1,153.50p 339243
18/09/2017 1,185.50p 1,199.00p 1,105.50p 1,128.00p 1104852
15/09/2017 1,192.00p 1,207.50p 1,180.00p 1,191.00p 445524
14/09/2017 1,239.00p 1,250.50p 1,187.50p 1,200.50p 728170
13/09/2017 1,227.50p 1,241.50p 1,220.00p 1,228.00p 372299
12/09/2017 1,207.00p 1,233.00p 1,206.00p 1,233.00p 2540031
11/09/2017 1,230.50p 1,239.50p 1,193.00p 1,206.00p 346509
08/09/2017 1,244.50p 1,256.00p 1,209.00p 1,227.00p 647283
07/09/2017 1,221.50p 1,232.00p 1,196.00p 1,209.00p 342802
06/09/2017 1,217.50p 1,230.50p 1,208.00p 1,217.50p 385629
05/09/2017 1,219.50p 1,232.00p 1,207.00p 1,219.50p 469307
04/09/2017 1,196.00p 1,224.50p 1,196.00p 1,224.50p 412770
01/09/2017 1,226.00p 1,233.50p 1,200.00p 1,215.00p 292682
31/08/2017 1,182.00p 1,221.50p 1,181.00p 1,221.50p 849952
30/08/2017 1,181.00p 1,194.50p 1,169.50p 1,181.00p 204550
29/08/2017 1,122.00p 1,173.50p 1,122.00p 1,169.50p 198471
25/08/2017 1,056.50p 1,144.00p 1,001.99p 1,143.50p 2480240
24/08/2017 899.51p 1,012.38p 828.26p 1,001.99p 2549021
23/08/2017 899.51p 908.51p 882.16p 889.76p 93138
22/08/2017 890.78p 900.00p 876.26p 891.01p 78841
21/08/2017 879.06p 879.74p 866.52p 876.26p 375530
18/08/2017 880.82p 890.97p 858.94p 869.01p 195774
17/08/2017 896.02p 905.55p 877.01p 886.01p 400555
16/08/2017 892.02p 901.51p 889.52p 901.51p 94868
15/08/2017 903.51p 915.47p 883.51p 892.01p 148634
14/08/2017 907.02p 912.44p 897.01p 906.25p 85056
11/08/2017 906.26p 923.19p 896.07p 906.26p 368969
10/08/2017 910.76p 922.00p 903.77p 920.51p 191979
09/08/2017 904.01p 914.72p 898.80p 903.77p 287501
08/08/2017 909.51p 918.41p 898.60p 909.51p 141840
07/08/2017 898.27p 910.00p 896.27p 905.27p 105345
04/08/2017 900.53p 911.51p 888.76p 898.51p 144826
03/08/2017 913.27p 920.88p 896.28p 902.76p 396490
02/08/2017 893.05p 913.51p 893.05p 913.51p 527644
01/08/2017 923.26p 928.52p 891.79p 904.01p 482182
31/07/2017 912.78p 923.51p 901.01p 913.76p 560168
28/07/2017 901.01p 908.75p 894.26p 901.01p 244911
27/07/2017 891.78p 901.26p 883.51p 901.26p 376800
26/07/2017 883.52p 893.01p 867.29p 883.51p 395949
25/07/2017 867.29p 872.00p 854.01p 867.29p 167903
24/07/2017 834.32p 861.50p 834.01p 854.01p 272135
21/07/2017 843.03p 853.33p 825.09p 834.01p 190907
20/07/2017 834.57p 848.00p 827.04p 846.01p 222695
19/07/2017 827.04p 832.51p 819.79p 827.04p 214015
18/07/2017 822.54p 832.51p 820.83p 832.51p 51170
17/07/2017 827.02p 834.24p 817.28p 827.02p 482910
14/07/2017 811.55p 825.50p 809.51p 821.77p 300261
13/07/2017 819.01p 831.56p 800.60p 809.51p 120386
12/07/2017 804.53p 827.50p 789.01p 822.01p 628037
11/07/2017 798.03p 806.52p 783.14p 789.01p 153931
10/07/2017 776.77p 795.00p 768.25p 788.29p 21832
07/07/2017 775.76p 788.25p 757.93p 768.25p 202520
06/07/2017 797.54p 800.79p 779.38p 787.51p 20909
05/07/2017 800.02p 810.51p 783.41p 790.51p 172124
04/07/2017 804.80p 810.48p 794.78p 804.51p 193491
03/07/2017 769.26p 802.50p 761.51p 795.77p 184545
30/06/2017 778.28p 783.73p 756.62p 761.51p 128495
29/06/2017 766.08p 786.26p 758.51p 778.52p 238759
28/06/2017 757.05p 767.21p 751.09p 758.51p 446534
27/06/2017 729.50p 770.77p 732.50p 762.26p 233815
26/06/2017 752.02p 758.99p 727.10p 735.26p 73836
23/06/2017 737.51p 752.52p 737.51p 752.52p 284843
22/06/2017 738.02p 751.13p 730.78p 740.51p 0
21/06/2017 733.27p 749.50p 723.03p 746.02p 0
20/06/2017 756.54p 762.02p 729.78p 738.01p 0
19/06/2017 762.02p 768.39p 750.63p 762.02p 0
16/06/2017 762.54p 762.54p 747.50p 753.77p 127900
15/06/2017 761.28p 761.28p 746.00p 756.02p 49850
14/06/2017 778.77p 780.00p 771.00p 773.52p 146825
13/06/2017 775.76p 781.00p 774.01p 774.01p 144465
12/06/2017 764.54p 782.63p 764.54p 774.27p 152038
09/06/2017 764.80p 766.50p 754.50p 761.26p 651608
08/06/2017 790.35p 792.50p 761.43p 768.52p 152217
07/06/2017 801.51p 811.50p 797.50p 802.02p 120456
06/06/2017 798.02p 802.07p 788.00p 799.51p 101172
05/06/2017 799.00p 799.00p 790.99p 799.00p 0
02/06/2017 784.79p 800.00p 783.13p 794.26p 135914
01/06/2017 781.53p 798.50p 780.50p 790.76p 188662
31/05/2017 791.28p 791.28p 773.50p 782.52p 128140
30/05/2017 786.28p 794.76p 781.06p 794.76p 57850
26/05/2017 813.76p 815.31p 786.00p 791.77p 389282
25/05/2017 832.50p 832.50p 824.08p 832.50p 0
24/05/2017 824.53p 832.50p 820.00p 824.53p 617707
23/05/2017 818.26p 826.00p 818.26p 818.26p 374187
22/05/2017 822.75p 826.50p 819.00p 822.75p 252268
19/05/2017 817.04p 820.50p 810.00p 817.04p 270125
18/05/2017 806.02p 809.51p 788.50p 809.51p 305621
17/05/2017 818.01p 818.50p 809.93p 818.50p 0
16/05/2017 793.04p 819.00p 793.04p 818.01p 460473
15/05/2017 783.02p 797.00p 777.93p 780.77p 104550
12/05/2017 783.84p 785.00p 774.50p 783.84p 122621
11/05/2017 799.02p 799.02p 774.93p 781.76p 204686
10/05/2017 773.78p 793.50p 773.78p 791.01p 278884
09/05/2017 767.30p 777.50p 764.28p 768.52p 206329
08/05/2017 766.02p 774.00p 750.00p 766.76p 902654
05/05/2017 728.04p 760.00p 717.00p 753.77p 646032
04/05/2017 751.53p 780.00p 735.45p 739.77p 1224469
03/05/2017 739.57p 746.07p 732.00p 739.57p 454912
02/05/2017 731.51p 755.75p 728.13p 744.76p 555162
28/04/2017 717.26p 729.94p 717.26p 726.01p 462857
27/04/2017 729.00p 729.00p 711.94p 713.52p 385151
26/04/2017 727.53p 729.00p 724.50p 727.53p 94368
25/04/2017 722.01p 729.51p 722.01p 729.51p 45090
24/04/2017 719.26p 722.43p 717.00p 719.76p 22514
21/04/2017 723.26p 723.26p 713.00p 716.01p 108455
20/04/2017 718.27p 723.00p 718.27p 718.27p 91937
19/04/2017 723.00p 726.00p 719.50p 725.26p 94535
18/04/2017 748.78p 748.78p 722.93p 724.51p 335682
13/04/2017 761.50p 761.50p 753.87p 761.50p 0
12/04/2017 743.05p 761.50p 743.00p 761.50p 83310
11/04/2017 739.27p 756.50p 733.93p 735.27p 104334
10/04/2017 733.79p 737.43p 732.50p 733.79p 139599
07/04/2017 734.75p 735.81p 726.00p 728.02p 54428
06/04/2017 734.01p 734.01p 726.43p 730.28p 163568
05/04/2017 732.28p 743.93p 732.28p 740.76p 239609
04/04/2017 727.51p 728.51p 718.50p 728.51p 65012
03/04/2017 728.04p 735.87p 725.00p 728.04p 313421
31/03/2017 733.76p 735.00p 722.93p 726.77p 280903
30/03/2017 713.02p 736.50p 713.02p 730.52p 94807
29/03/2017 700.75p 706.56p 697.50p 700.75p 192856
28/03/2017 695.04p 700.00p 689.50p 697.28p 256060
27/03/2017 699.01p 702.50p 686.94p 692.51p 199869
24/03/2017 681.27p 703.00p 680.50p 694.76p 354220
23/03/2017 697.06p 697.06p 675.50p 678.25p 192912
22/03/2017 701.77p 703.00p 680.50p 686.51p 741162
21/03/2017 718.77p 733.00p 714.50p 719.51p 348382
20/03/2017 716.01p 718.00p 713.00p 716.01p 319287
17/03/2017 735.57p 735.57p 716.50p 723.51p 153733
16/03/2017 747.28p 752.00p 726.93p 731.02p 155911
15/03/2017 733.01p 743.00p 728.50p 742.76p 534780
14/03/2017 752.78p 754.50p 717.50p 721.02p 518301
13/03/2017 756.77p 770.00p 749.00p 755.77p 320554
10/03/2017 744.02p 764.93p 744.00p 760.26p 290583
09/03/2017 752.51p 756.50p 727.50p 743.51p 925423
08/03/2017 785.57p 785.57p 761.50p 766.51p 452942
07/03/2017 763.52p 792.07p 755.00p 790.01p 499114
06/03/2017 766.02p 766.02p 741.00p 755.02p 431742
03/03/2017 762.52p 771.52p 762.52p 771.52p 117123
02/03/2017 818.02p 818.02p 763.93p 769.78p 311934
01/03/2017 813.27p 819.00p 804.75p 814.26p 724105
28/02/2017 773.26p 807.00p 744.50p 801.51p 932804
27/02/2017 773.02p 775.50p 772.50p 773.02p 22912
24/02/2017 792.82p 792.82p 769.50p 773.76p 121217
23/02/2017 782.29p 792.00p 775.75p 790.26p 81349
22/02/2017 804.51p 804.51p 774.00p 779.27p 125490
21/02/2017 754.00p 801.50p 754.00p 798.02p 843338
20/02/2017 771.85p 771.85p 754.00p 760.01p 618534
17/02/2017 791.27p 791.27p 764.93p 767.02p 33622
16/02/2017 806.07p 806.07p 792.43p 793.76p 78129
15/02/2017 823.27p 823.27p 802.43p 804.77p 356090
14/02/2017 825.53p 825.53p 816.00p 825.53p 92792
13/02/2017 837.53p 837.53p 819.00p 825.77p 103723
10/02/2017 826.59p 850.50p 826.59p 838.03p 377629
09/02/2017 815.76p 835.12p 814.38p 818.52p 609043
08/02/2017 856.54p 856.54p 833.50p 845.51p 444335
07/02/2017 867.55p 877.50p 858.50p 859.51p 303120
06/02/2017 874.77p 874.77p 864.00p 866.53p 244310
03/02/2017 863.09p 873.00p 855.50p 863.09p 78386
02/02/2017 879.01p 881.00p 855.50p 860.76p 269611
01/02/2017 862.51p 887.50p 862.51p 872.27p 273215
31/01/2017 851.51p 867.00p 835.00p 858.02p 1139350
30/01/2017 894.53p 894.53p 853.50p 854.51p 535410
27/01/2017 907.77p 907.77p 896.50p 898.27p 213991
26/01/2017 904.54p 907.00p 887.50p 903.26p 223522
25/01/2017 908.77p 911.00p 896.00p 898.52p 308516
24/01/2017 927.53p 927.53p 899.00p 908.53p 370812
23/01/2017 937.53p 937.53p 917.01p 917.01p 537452
20/01/2017 898.53p 921.00p 898.53p 917.27p 299754
19/01/2017 902.04p 903.69p 882.50p 898.51p 546388
18/01/2017 921.76p 926.04p 899.83p 912.78p 504057
17/01/2017 912.04p 932.50p 912.00p 923.26p 396649
16/01/2017 941.27p 942.00p 917.92p 921.02p 320945
13/01/2017 946.53p 952.00p 943.91p 946.53p 240539
12/01/2017 928.51p 954.00p 928.51p 947.51p 475431
11/01/2017 929.51p 934.50p 922.50p 929.51p 557172
10/01/2017 909.51p 939.52p 909.51p 926.26p 503229
09/01/2017 885.50p 945.50p 885.50p 914.51p 1281579
06/01/2017 887.78p 897.50p 871.37p 887.51p 647594
05/01/2017 901.51p 901.51p 887.50p 892.28p 339958
04/01/2017 898.26p 904.00p 890.00p 903.02p 464113
03/01/2017 893.27p 918.00p 893.27p 904.53p 560771
30/12/2016 846.78p 856.00p 846.50p 855.77p 85712
29/12/2016 839.75p 847.52p 839.75p 847.52p 513222
28/12/2016 824.51p 849.50p 824.00p 841.51p 465070
23/12/2016 798.27p 803.50p 789.00p 798.27p 106383
22/12/2016 810.02p 810.50p 791.00p 792.52p 359370
21/12/2016 825.76p 825.76p 811.31p 817.51p 494083
20/12/2016 833.77p 835.00p 822.00p 824.77p 139026
19/12/2016 834.27p 841.00p 829.00p 834.27p 371166
16/12/2016 819.51p 835.44p 819.51p 828.25p 524043
15/12/2016 816.77p 825.00p 806.50p 815.52p 204820
14/12/2016 838.26p 838.26p 815.00p 819.51p 341994
13/12/2016 813.04p 848.00p 806.50p 833.78p 625854
12/12/2016 816.78p 828.50p 813.00p 815.25p 847140
09/12/2016 789.01p 793.50p 781.50p 789.01p 269931
08/12/2016 767.79p 785.75p 763.50p 785.27p 118567
07/12/2016 782.02p 782.02p 763.00p 770.27p 175489
06/12/2016 795.77p 795.77p 776.50p 778.51p 562134
05/12/2016 806.27p 819.00p 792.50p 797.77p 687230

*Close Price adjusted for both dividends and splits