Dno International ASA (0MHP) Share Price

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

Date Open High Low Close* Volume
02/12/2016 759.02p 796.00p 759.02p 791.27p 977752
01/12/2016 767.51p 782.00p 757.50p 767.51p 595789
30/11/2016 717.55p 769.00p 717.55p 741.27p 505456
29/11/2016 726.04p 731.00p 706.44p 708.76p 483746
28/11/2016 727.51p 741.00p 710.00p 732.52p 199768
25/11/2016 749.76p 749.76p 734.01p 734.01p 318709
24/11/2016 756.77p 760.07p 748.94p 756.77p 181214
23/11/2016 773.53p 781.50p 750.00p 756.02p 455531
22/11/2016 788.51p 798.00p 773.00p 778.77p 705107
21/11/2016 763.51p 777.50p 763.00p 770.80p 524866
18/11/2016 747.55p 766.50p 741.00p 760.51p 652383
17/11/2016 772.55p 781.37p 747.50p 754.27p 907856
16/11/2016 734.02p 792.62p 716.50p 780.77p 2239657
15/11/2016 703.06p 723.65p 703.00p 720.27p 395268
14/11/2016 717.29p 718.00p 685.50p 690.02p 698579
11/11/2016 726.77p 729.06p 714.00p 714.27p 699540
10/11/2016 711.02p 728.00p 709.50p 720.52p 556221
09/11/2016 653.75p 692.00p 650.69p 681.01p 514574
08/11/2016 725.76p 725.76p 687.50p 692.76p 644559
07/11/2016 685.77p 708.50p 682.88p 691.76p 428214
04/11/2016 683.31p 683.31p 661.44p 667.76p 568926
03/11/2016 691.84p 705.00p 686.77p 686.77p 188788
02/11/2016 720.77p 720.77p 687.00p 689.02p 619910
01/11/2016 712.80p 727.00p 711.50p 713.77p 426829
31/10/2016 723.27p 740.31p 708.00p 713.52p 801963
28/10/2016 740.76p 740.76p 705.88p 708.01p 534496
27/10/2016 707.02p 751.94p 701.00p 736.25p 761811
26/10/2016 728.28p 728.28p 708.00p 714.27p 1573586
25/10/2016 736.25p 738.00p 724.50p 728.77p 596456
24/10/2016 757.55p 757.55p 737.00p 738.77p 177934
21/10/2016 761.53p 771.50p 752.02p 752.02p 301999
20/10/2016 795.02p 797.00p 759.00p 767.02p 4255068
19/10/2016 792.04p 802.00p 785.00p 792.26p 306265
18/10/2016 809.51p 812.00p 782.00p 783.76p 404947
17/10/2016 830.02p 832.50p 803.00p 810.76p 834064
14/10/2016 842.55p 847.75p 833.25p 835.76p 445080
13/10/2016 840.51p 850.00p 826.50p 829.52p 430357
12/10/2016 844.52p 859.00p 836.50p 844.52p 474533
11/10/2016 856.75p 866.00p 841.00p 847.27p 210501
10/10/2016 836.26p 858.00p 826.00p 852.26p 180250
07/10/2016 842.76p 866.00p 834.50p 841.25p 352490
06/10/2016 841.27p 845.00p 834.00p 841.28p 150035
05/10/2016 820.25p 839.50p 820.25p 838.76p 219579
04/10/2016 812.29p 824.50p 808.00p 821.51p 215717
03/10/2016 834.58p 834.58p 808.00p 814.26p 180466
30/09/2016 803.28p 815.19p 802.25p 811.52p 238979
29/09/2016 817.49p 836.00p 800.00p 815.51p 704241
28/09/2016 739.01p 785.94p 738.50p 777.01p 1358375
27/09/2016 775.55p 775.55p 729.00p 742.76p 401377
26/09/2016 773.04p 775.00p 759.50p 773.51p 593588
23/09/2016 807.78p 807.78p 772.88p 782.26p 315490
22/09/2016 790.55p 811.50p 789.50p 810.51p 76849
21/09/2016 786.25p 798.50p 777.98p 783.27p 224459
20/09/2016 795.52p 795.52p 782.00p 786.52p 158820
19/09/2016 784.23p 796.00p 780.50p 793.03p 74334
16/09/2016 764.50p 776.34p 756.39p 767.02p 260192
15/09/2016 793.80p 793.80p 754.81p 765.76p 624877
14/09/2016 817.04p 817.04p 788.50p 801.52p 468526
13/09/2016 837.51p 837.51p 818.00p 818.76p 230875
12/09/2016 841.32p 847.76p 825.25p 847.76p 511618
09/09/2016 873.04p 875.63p 853.50p 853.51p 311568
08/09/2016 882.54p 885.00p 856.00p 862.77p 702031
07/09/2016 893.77p 897.25p 864.88p 872.52p 581943
06/09/2016 916.78p 916.78p 886.51p 886.51p 125588
05/09/2016 886.00p 924.00p 886.00p 904.78p 271382
02/09/2016 874.31p 894.50p 865.50p 885.77p 145780
01/09/2016 878.53p 889.00p 869.52p 869.52p 159610
31/08/2016 916.02p 916.02p 876.50p 878.01p 154223
30/08/2016 911.25p 922.50p 911.25p 920.27p 328093
26/08/2016 918.75p 923.00p 915.50p 918.02p 95043
25/08/2016 918.05p 918.05p 907.00p 916.02p 147523
24/08/2016 913.53p 929.00p 913.53p 924.02p 55341
23/08/2016 918.02p 918.02p 902.50p 916.27p 300100
22/08/2016 936.53p 936.53p 910.00p 923.27p 265089
19/08/2016 957.52p 962.50p 936.51p 936.51p 823137
18/08/2016 946.00p 958.00p 928.50p 939.27p 344628
17/08/2016 936.25p 936.25p 896.27p 896.27p 144831
16/08/2016 907.02p 936.00p 907.02p 935.51p 382142
15/08/2016 904.02p 906.50p 893.50p 900.76p 114902
12/08/2016 897.80p 909.00p 890.00p 893.02p 171753
11/08/2016 877.01p 886.26p 863.00p 886.26p 244491
10/08/2016 888.27p 894.00p 881.00p 888.52p 551092
09/08/2016 892.55p 901.00p 890.75p 892.03p 75876
08/08/2016 880.76p 890.00p 874.00p 881.79p 124141
05/08/2016 856.76p 872.00p 854.50p 865.26p 202860
04/08/2016 848.04p 856.00p 837.00p 855.02p 197567
03/08/2016 848.78p 854.50p 832.00p 846.77p 365989
02/08/2016 871.29p 873.50p 837.37p 860.75p 451022
01/08/2016 865.81p 877.50p 852.50p 866.53p 505885
29/07/2016 872.81p 872.81p 839.50p 857.28p 476516
28/07/2016 850.58p 852.00p 834.50p 842.52p 452304
27/07/2016 835.51p 871.02p 835.51p 871.02p 42617
26/07/2016 829.53p 845.52p 814.00p 845.52p 51447
25/07/2016 862.02p 862.02p 831.00p 834.51p 22170
22/07/2016 896.50p 896.50p 861.00p 866.02p 89225
21/07/2016 871.02p 896.50p 871.02p 891.52p 11
20/07/2016 905.02p 905.02p 861.00p 863.77p 86927
19/07/2016 901.76p 912.99p 897.10p 909.02p 0
18/07/2016 915.55p 917.00p 904.02p 904.02p 1871
15/07/2016 924.50p 924.50p 910.50p 915.76p 2494
14/07/2016 937.04p 937.04p 919.00p 926.55p 9724
13/07/2016 945.53p 952.00p 941.00p 945.53p 18625
12/07/2016 941.78p 949.00p 940.00p 941.78p 8185
11/07/2016 935.75p 943.25p 934.25p 941.78p 33682
08/07/2016 906.02p 936.28p 906.02p 936.28p 5991
07/07/2016 912.28p 936.50p 912.28p 931.53p 7492
06/07/2016 905.81p 919.25p 896.02p 896.02p 15300
05/07/2016 940.02p 940.02p 912.58p 920.02p 14069
04/07/2016 940.50p 952.59p 929.89p 938.02p 0
01/07/2016 932.79p 934.50p 932.79p 933.52p 1175
30/06/2016 909.53p 931.00p 895.00p 919.27p 15237
29/06/2016 896.53p 921.00p 896.53p 918.77p 4270
28/06/2016 881.54p 892.00p 864.00p 887.51p 114576
27/06/2016 900.02p 904.00p 866.00p 876.77p 485824
24/06/2016 881.25p 908.37p 881.25p 907.30p 149095
23/06/2016 944.58p 955.50p 941.31p 944.58p 93895
22/06/2016 934.03p 943.26p 929.50p 943.26p 73840
21/06/2016 938.04p 938.04p 917.26p 917.26p 7756
20/06/2016 940.81p 950.00p 940.75p 943.27p 45228
17/06/2016 877.55p 926.76p 877.55p 926.76p 23810
16/06/2016 904.02p 904.02p 869.00p 872.76p 109793
15/06/2016 925.57p 934.00p 916.78p 916.78p 25507
14/06/2016 919.00p 928.00p 908.00p 923.02p 35285
13/06/2016 935.06p 935.06p 917.27p 917.27p 2248
10/06/2016 956.46p 961.75p 956.46p 957.93p 2669
09/06/2016 1,002.99p 1,002.99p 960.00p 966.84p 9812
08/06/2016 952.29p 980.00p 952.29p 973.52p 119312
07/06/2016 927.53p 948.50p 927.53p 945.52p 2751
06/06/2016 913.51p 927.26p 913.51p 927.26p 488905
03/06/2016 863.77p 889.75p 863.77p 882.28p 11938
02/06/2016 851.53p 856.50p 842.00p 845.77p 5738
01/06/2016 881.79p 881.79p 845.00p 852.51p 154468
31/05/2016 892.77p 892.77p 868.00p 881.27p 52322
27/05/2016 901.02p 901.02p 863.76p 863.76p 318385
26/05/2016 931.02p 931.02p 911.26p 911.26p 132678
25/05/2016 917.04p 924.00p 909.00p 916.77p 16057
24/05/2016 888.04p 907.00p 886.13p 897.53p 24346
23/05/2016 906.77p 917.20p 875.02p 895.25p 0
20/05/2016 873.04p 911.02p 867.21p 911.02p 5015
19/05/2016 888.04p 888.04p 843.00p 848.02p 3017
18/05/2016 902.80p 902.80p 885.81p 891.52p 79276
17/05/2016 871.00p 871.00p 862.47p 871.00p 0
16/05/2016 871.00p 874.51p 862.47p 871.00p 0
13/05/2016 883.53p 883.53p 871.00p 874.51p 19181
12/05/2016 866.04p 908.19p 866.04p 882.28p 172857
11/05/2016 864.02p 869.00p 852.50p 853.04p 88697
10/05/2016 856.32p 874.25p 856.32p 859.02p 1921
09/05/2016 907.04p 907.04p 873.00p 878.03p 12491
06/05/2016 892.81p 905.50p 860.00p 893.77p 788092
05/05/2016 905.00p 905.00p 896.06p 905.00p 0
04/05/2016 820.00p 905.00p 820.00p 897.54p 155
03/05/2016 853.78p 853.78p 818.27p 818.27p 42804
29/04/2016 897.53p 929.50p 897.53p 926.51p 1200
28/04/2016 860.76p 888.50p 854.27p 887.51p 596
27/04/2016 826.53p 859.00p 826.53p 854.27p 18873
26/04/2016 808.78p 821.50p 808.78p 813.27p 5550
25/04/2016 776.02p 819.02p 759.26p 810.26p 0
22/04/2016 764.32p 777.76p 764.32p 777.76p 75000
21/04/2016 797.25p 797.25p 756.27p 756.27p 7599
20/04/2016 732.54p 777.00p 732.54p 765.52p 9826
19/04/2016 705.28p 757.00p 705.28p 756.27p 46147
18/04/2016 661.02p 691.69p 661.02p 691.02p 351242
15/04/2016 715.02p 715.02p 696.00p 696.51p 4492
14/04/2016 706.79p 724.50p 703.87p 710.76p 7468
13/04/2016 700.51p 715.51p 686.51p 708.52p 0
12/04/2016 694.51p 694.51p 686.51p 686.51p 6229
11/04/2016 634.30p 686.50p 634.30p 681.27p 7349
08/04/2016 612.30p 635.51p 606.52p 628.77p 0
07/04/2016 610.51p 619.81p 606.52p 606.52p 15465
06/04/2016 603.28p 617.76p 590.23p 597.77p 0
05/04/2016 622.00p 623.78p 586.77p 600.78p 0
04/04/2016 631.27p 631.27p 622.00p 623.78p 18760
01/04/2016 629.02p 638.00p 629.02p 635.52p 2872
31/03/2016 640.51p 640.51p 634.28p 634.28p 5115
30/03/2016 647.05p 653.75p 640.76p 640.76p 324144
29/03/2016 672.50p 675.81p 632.17p 640.28p 0
24/03/2016 672.50p 672.74p 665.73p 672.50p 0
23/03/2016 684.29p 689.42p 667.77p 672.74p 0
22/03/2016 687.00p 687.00p 675.93p 684.26p 622656
21/03/2016 677.79p 687.03p 673.65p 687.03p 294
18/03/2016 694.05p 694.05p 687.76p 687.76p 266611
17/03/2016 702.00p 710.00p 699.51p 699.51p 1000
16/03/2016 655.00p 702.00p 659.00p 701.51p 0
15/03/2016 673.04p 684.29p 651.61p 659.53p 0
14/03/2016 694.00p 705.08p 671.76p 679.76p 0
11/03/2016 694.56p 703.28p 687.69p 693.52p 0
10/03/2016 705.77p 705.77p 691.77p 691.77p 18492
09/03/2016 697.03p 715.53p 686.78p 705.02p 0
08/03/2016 753.53p 753.53p 686.94p 692.78p 0
07/03/2016 718.76p 742.78p 687.27p 719.52p 0
04/03/2016 679.51p 694.00p 679.25p 687.27p 13516
03/03/2016 657.02p 667.00p 646.94p 663.26p 122972
02/03/2016 663.28p 663.28p 648.94p 650.03p 25069
01/03/2016 638.78p 653.77p 626.02p 645.52p 0
29/02/2016 615.82p 629.50p 615.82p 626.02p 2247
26/02/2016 658.53p 663.85p 637.27p 646.27p 0
25/02/2016 639.25p 640.00p 636.61p 637.27p 36378
24/02/2016 656.53p 667.78p 609.28p 622.53p 0
23/02/2016 668.53p 682.78p 662.19p 667.78p 0
22/02/2016 667.78p 676.02p 664.70p 669.02p 0

*Close Price adjusted for both dividends and splits